KissMeData/016250/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	190100	27106180	17990	17990	17990	17990	32
3	20240214	190000	27106180	17990	17990	17990	17990	0
4	20240214	185900	27106180	17990	17990	17990	17990	0
5	20240214	185800	27106180	17990	17990	17990	17990	0
6	20240214	185700	27106180	17990	17990	17990	17990	0
7	20240214	185600	27106180	17990	17990	17990	17990	0
8	20240214	185500	27106180	17990	17990	17990	17990	0
9	20240214	185400	27106180	17990	17990	17990	17990	0
10	20240214	185300	27106180	17990	17990	17990	17990	0
11	20240214	185200	27106180	17990	17990	17990	17990	0
12	20240214	185100	27106180	17990	17990	17990	17990	0
13	20240214	185000	27106180	17990	17990	17990	17990	0
14	20240214	184900	27106180	17990	17990	17990	17990	0
15	20240214	184800	27106180	17990	17990	17990	17990	0
16	20240214	184700	27106180	17990	17990	17990	17990	0
17	20240214	184600	27106180	17990	17990	17990	17990	0
18	20240214	184500	27106180	17990	17990	17990	17990	0
19	20240214	184400	27106180	17990	17990	17990	17990	0
20	20240214	184300	27106180	17990	17990	17990	17990	0
21	20240214	184200	27106180	17990	17990	17990	17990	0
22	20240214	184100	27106180	17990	17990	17990	17990	0
23	20240214	184000	27106180	17990	17990	17990	17990	0
24	20240214	183900	27106180	17990	17990	17990	17990	0
25	20240214	183800	27106180	17990	17990	17990	17990	0
26	20240214	183700	27106180	17990	17990	17990	17990	0
27	20240214	183600	27106180	17990	17990	17990	17990	0
28	20240214	183500	27106180	17990	17990	17990	17990	0
29	20240214	183400	27106180	17990	17990	17990	17990	0
30	20240214	183300	27106180	17990	17990	17990	17990	0
31	20240214	183200	27106180	17990	17990	17990	17990	0
32	20240214	183100	27106180	17990	17990	17990	17990	32
33	20240214	183000	27106180	17990	17990	17990	17990	0
34	20240214	182900	27106180	17990	17990	17990	17990	0
35	20240214	182800	27106180	17990	17990	17990	17990	0
36	20240214	182700	27106180	17990	17990	17990	17990	0
37	20240214	182600	27106180	17990	17990	17990	17990	0
38	20240214	182500	27106180	17990	17990	17990	17990	0
39	20240214	182400	27106180	17990	17990	17990	17990	0
40	20240214	182300	27106180	17990	17990	17990	17990	0
41	20240214	182200	27106180	17990	17990	17990	17990	0
42	20240214	182100	27106180	17990	17990	17990	17990	0
43	20240214	182000	27106180	17990	17990	17990	17990	0
44	20240214	181900	27106180	17990	17990	17990	17990	0
45	20240214	181800	27106180	17990	17990	17990	17990	0
46	20240214	181700	27106180	17990	17990	17990	17990	0
47	20240214	181600	27106180	17990	17990	17990	17990	0
48	20240214	181500	27106180	17990	17990	17990	17990	0
49	20240214	181400	27106180	17990	17990	17990	17990	0
50	20240214	181300	27106180	17990	17990	17990	17990	0
51	20240214	181200	27106180	17990	17990	17990	17990	0
52	20240214	181100	27106180	17990	17990	17990	17990	0
53	20240214	181000	27106180	17990	17990	17990	17990	0
54	20240214	180900	27106180	17990	17990	17990	17990	0
55	20240214	180800	27106180	17990	17990	17990	17990	0
56	20240214	180700	27106180	17990	17990	17990	17990	0
57	20240214	180600	27106180	17990	17990	17990	17990	0
58	20240214	180500	27106180	17990	17990	17990	17990	0
59	20240214	180400	27106180	17990	17990	17990	17990	0
60	20240214	180300	27106180	17990	17990	17990	17990	0
61	20240214	180200	27106180	17990	17990	17990	17990	0
62	20240214	180100	27106180	17990	17990	17990	17990	32
63	20240214	180000	27106180	17990	17990	17990	17990	0
64	20240214	175900	27106180	17990	17990	17990	17990	0
65	20240214	175800	27106180	17990	17990	17990	17990	0
66	20240214	175700	27106180	17990	17990	17990	17990	0
67	20240214	175600	27106180	17990	17990	17990	17990	0
68	20240214	175500	27106180	17990	17990	17990	17990	0
69	20240214	175400	27106180	17990	17990	17990	17990	0
70	20240214	175300	27106180	17990	17990	17990	17990	0
71	20240214	175200	27106180	17990	17990	17990	17990	0
72	20240214	175100	27106180	17990	17990	17990	17990	0
73	20240214	175000	27106180	17990	17990	17990	17990	0
74	20240214	174900	27106180	17990	17990	17990	17990	0
75	20240214	174800	27106180	17990	17990	17990	17990	0
76	20240214	174700	27106180	17990	17990	17990	17990	0
77	20240214	174600	27106180	17990	17990	17990	17990	0
78	20240214	174500	27106180	17990	17990	17990	17990	0
79	20240214	174400	27106180	17990	17990	17990	17990	0
80	20240214	174300	27106180	17990	17990	17990	17990	0
81	20240214	174200	27106180	17990	17990	17990	17990	0
82	20240214	174100	27106180	17990	17990	17990	17990	0
83	20240214	174000	27106180	17990	17990	17990	17990	0
84	20240214	173900	27106180	17990	17990	17990	17990	0
85	20240214	173800	27106180	17990	17990	17990	17990	0
86	20240214	173700	27106180	17990	17990	17990	17990	0
87	20240214	173600	27106180	17990	17990	17990	17990	0
88	20240214	173500	27106180	17990	17990	17990	17990	0
89	20240214	173400	27106180	17990	17990	17990	17990	0
90	20240214	173300	27106180	17990	17990	17990	17990	0
91	20240214	173200	27106180	17990	17990	17990	17990	0
92	20240214	173100	27106180	17990	17990	17990	17990	32
93	20240214	173000	27106180	17990	17990	17990	17990	0
94	20240214	172900	27106180	17990	17990	17990	17990	0
95	20240214	172800	27106180	17990	17990	17990	17990	0
96	20240214	172700	27106180	17990	17990	17990	17990	0
97	20240214	172600	27106180	17990	17990	17990	17990	0
98	20240214	172500	27106180	17990	17990	17990	17990	0
99	20240214	172400	27106180	17990	17990	17990	17990	0
100	20240214	172300	27106180	17990	17990	17990	17990	0
101	20240214	172200	27106180	17990	17990	17990	17990	0
102	20240214	172100	27106180	17990	17990	17990	17990	0
103	20240214	172000	27106180	17990	17990	17990	17990	0
104	20240214	171900	27106180	17990	17990	17990	17990	0
105	20240214	171800	27106180	17990	17990	17990	17990	0
106	20240214	171700	27106180	17990	17990	17990	17990	0
107	20240214	171600	27106180	17990	17990	17990	17990	0
108	20240214	171500	27106180	17990	17990	17990	17990	0
109	20240214	171400	27106180	17990	17990	17990	17990	0
110	20240214	171300	27106180	17990	17990	17990	17990	0
111	20240214	171200	27106180	17990	17990	17990	17990	0
112	20240214	171100	27106180	17990	17990	17990	17990	0
113	20240214	171000	27106180	17990	17990	17990	17990	0
114	20240214	170900	27106180	17990	17990	17990	17990	0
115	20240214	170800	27106180	17990	17990	17990	17990	0
116	20240214	170700	27106180	17990	17990	17990	17990	0
117	20240214	170600	27106180	17990	17990	17990	17990	0
118	20240214	170500	27106180	17990	17990	17990	17990	0
119	20240214	170400	27106180	17990	17990	17990	17990	0
120	20240214	170300	27106180	17990	17990	17990	17990	0
121	20240214	170200	27106180	17990	17990	17990	17990	0
122	20240214	170100	27106180	17990	17990	17990	17990	32
123	20240214	170000	27106180	17990	17990	17990	17990	0
124	20240214	165900	27106180	17990	17990	17990	17990	0
125	20240214	165800	27106180	17990	17990	17990	17990	0
126	20240214	165700	27106180	17990	17990	17990	17990	0
127	20240214	165600	27106180	17990	17990	17990	17990	0
128	20240214	165500	27106180	17990	17990	17990	17990	0
129	20240214	165400	27106180	17990	17990	17990	17990	0
130	20240214	165300	27106180	17990	17990	17990	17990	0
131	20240214	165200	27106180	17990	17990	17990	17990	0
132	20240214	165100	27106180	17990	17990	17990	17990	0
133	20240214	165000	27106180	17990	17990	17990	17990	0
134	20240214	164900	27106180	17990	17990	17990	17990	0
135	20240214	164800	27106180	17990	17990	17990	17990	0
136	20240214	164700	27106180	17990	17990	17990	17990	0
137	20240214	164600	27106180	17990	17990	17990	17990	0
138	20240214	164500	27106180	17990	17990	17990	17990	0
139	20240214	164400	27106180	17990	17990	17990	17990	0
140	20240214	164300	27106180	17990	17990	17990	17990	0
141	20240214	164200	27106180	17990	17990	17990	17990	0
142	20240214	164100	27106180	17990	17990	17990	17990	0
143	20240214	164000	27106180	17990	17990	17990	17990	0
144	20240214	163900	27106180	17990	17990	17990	17990	0
145	20240214	163800	27106180	17990	17990	17990	17990	0
146	20240214	163700	27106180	17990	17990	17990	17990	0
147	20240214	163600	27106180	17990	17990	17990	17990	0
148	20240214	163500	27106180	17990	17990	17990	17990	0
149	20240214	163400	27106180	17990	17990	17990	17990	0
150	20240214	163300	27106180	17990	17990	17990	17990	0
151	20240214	163200	27106180	17990	17990	17990	17990	0
152	20240214	163100	27106180	17990	17990	17990	17990	32
153	20240214	163000	27106180	17990	17990	17990	17990	0
154	20240214	162900	27106180	17990	17990	17990	17990	0
155	20240214	162800	27106180	17990	17990	17990	17990	0
156	20240214	162700	27106180	17990	17990	17990	17990	0
157	20240214	162600	27106180	17990	17990	17990	17990	0
158	20240214	162500	27106180	17990	17990	17990	17990	0
159	20240214	162400	27106180	17990	17990	17990	17990	0
160	20240214	162300	27106180	17990	17990	17990	17990	0
161	20240214	162200	27106180	17990	17990	17990	17990	0
162	20240214	162100	27106180	17990	17990	17990	17990	0
163	20240214	162000	27106180	17990	17990	17990	17990	0
164	20240214	161900	27106180	17990	17990	17990	17990	0
165	20240214	161800	27106180	17990	17990	17990	17990	0
166	20240214	161700	27106180	17990	17990	17990	17990	0
167	20240214	161600	27106180	17990	17990	17990	17990	0
168	20240214	161500	27106180	17990	17990	17990	17990	0
169	20240214	161400	27106180	17990	17990	17990	17990	0
170	20240214	161300	27106180	17990	17990	17990	17990	0
171	20240214	161200	27106180	17990	17990	17990	17990	0
172	20240214	161100	27106180	17990	17990	17990	17990	0
173	20240214	161000	27106180	17990	17990	17990	17990	0
174	20240214	160900	27106180	17990	17990	17990	17990	0
175	20240214	160800	27106180	17990	17990	17990	17990	0
176	20240214	160700	27106180	17990	17990	17990	17990	0
177	20240214	160600	27106180	17990	17990	17990	17990	0
178	20240214	160500	27106180	17990	17990	17990	17990	0
179	20240214	160400	27106180	17990	17990	17990	17990	0
180	20240214	160300	27106180	17990	17990	17990	17990	0
181	20240214	160200	27106180	17990	17990	17990	17990	0
182	20240214	160100	27106180	17990	17990	17990	17990	32
183	20240214	160000	27106180	17990	17990	17990	17990	0
184	20240214	155900	27106180	17990	17990	17990	17990	0
185	20240214	155800	27106180	17990	17990	17990	17990	0
186	20240214	155700	27106180	17990	17990	17990	17990	0
187	20240214	155600	27106180	17990	17990	17990	17990	0
188	20240214	155500	27106180	17990	17990	17990	17990	0
189	20240214	155400	27106180	17990	17990	17990	17990	0
190	20240214	155300	27106180	17990	17990	17990	17990	0
191	20240214	155200	27106180	17990	17990	17990	17990	0
192	20240214	155100	27106180	17990	17990	17990	17990	0
193	20240214	155000	27106180	17990	17990	17990	17990	0
194	20240214	154900	27106180	17990	17990	17990	17990	0
195	20240214	154800	27106180	17990	17990	17990	17990	0
196	20240214	154700	27106180	17990	17990	17990	17990	0
197	20240214	154600	27106180	17990	17990	17990	17990	0
198	20240214	154500	27106180	17990	17990	17990	17990	0
199	20240214	154400	27106180	17990	17990	17990	17990	0
200	20240214	154300	27106180	17990	17990	17990	17990	0
201	20240214	154200	27106180	17990	17990	17990	17990	0
202	20240214	154100	27106180	17990	17990	17990	17990	0
203	20240214	154000	27106180	17990	17990	17990	17990	0
204	20240214	153900	27106180	17990	17990	17990	17990	0
205	20240214	153800	27106180	17990	17990	17990	17990	0
206	20240214	153700	27106180	17990	17990	17990	17990	0
207	20240214	153600	27106180	17990	17990	17990	17990	0
208	20240214	153500	27106180	17990	17990	17990	17990	0
209	20240214	153400	27106180	17990	17990	17990	17990	0
210	20240214	153300	27106180	17990	17990	17990	17990	0
211	20240214	153200	27106180	17990	17990	17990	17990	0
212	20240214	153100	27106180	17990	17990	17990	17990	32
213	20240214	153000	27106180	17990	17990	17990	17990	32
214	20240214	152900	26530500	18020	18020	18020	18020	0
215	20240214	152800	26530500	18020	18020	18020	18020	0
216	20240214	152700	26530500	18020	18020	18020	18020	0
217	20240214	152600	26530500	18020	18020	18020	18020	0
218	20240214	152500	26530500	18020	18020	18020	18020	0
219	20240214	152400	26530500	18020	18020	18020	18020	0
220	20240214	152300	26530500	18020	18020	18020	18020	0
221	20240214	152200	26530500	18020	18020	18020	18020	0
222	20240214	152100	26530500	18020	18020	18020	18020	0
223	20240214	152000	26530500	18020	18020	18020	18020	0
224	20240214	151900	26530500	18020	18020	18020	18020	0
225	20240214	151800	26530500	18020	18020	18020	18020	0
226	20240214	151700	26530500	18020	18020	18020	18020	8
227	20240214	151600	26386340	18020	18020	18020	17990	23
228	20240214	151500	25971940	17970	17970	17970	17970	0
229	20240214	151400	25971940	17970	17970	17970	17970	0
230	20240214	151300	25971940	17970	17970	17970	17970	0
231	20240214	151200	25971940	17970	17970	17970	17970	0
232	20240214	151100	25971940	17970	17970	17970	17970	0
233	20240214	151000	25971940	17970	17970	17970	17970	2
234	20240214	150900	25936000	18020	18020	18020	18020	0
235	20240214	150800	25936000	18020	18020	18020	18020	0
236	20240214	150700	25936000	18020	18020	18020	18020	0
237	20240214	150600	25936000	18020	18020	18020	18020	0
238	20240214	150500	25936000	18020	18020	18020	18020	0
239	20240214	150400	25936000	18020	18020	18020	18020	0
240	20240214	150300	25936000	18020	18020	18020	18020	0
241	20240214	150200	25936000	18020	18020	18020	18020	0
242	20240214	150100	25936000	18020	18020	18020	18020	0
243	20240214	150000	25936000	18020	18020	18020	18020	0
244	20240214	145900	25936000	18020	18020	18020	18020	0
245	20240214	145800	25936000	18020	18020	18020	18020	0
246	20240214	145700	25936000	18020	18020	18020	18020	0
247	20240214	145600	25936000	18020	18020	18020	18020	0
248	20240214	145500	25936000	18020	18020	18020	18020	0
249	20240214	145400	25936000	18020	18020	18020	18020	0
250	20240214	145300	25936000	18020	18020	18020	18020	1
251	20240214	145200	25917980	17980	17980	17980	17980	0
252	20240214	145100	25917980	17980	17980	17980	17980	0
253	20240214	145000	25917980	17980	17980	17980	17980	0
254	20240214	144900	25917980	17980	17980	17980	17980	0
255	20240214	144800	25917980	17980	17980	17980	17980	0
256	20240214	144700	25917980	17980	17980	17980	17980	0
257	20240214	144600	25917980	17980	17980	17980	17980	0
258	20240214	144500	25917980	17980	17980	17980	17980	1
259	20240214	144400	25900000	17980	17980	17980	17980	2
260	20240214	144300	25864040	17990	17990	17990	17990	0
261	20240214	144200	25864040	17990	17990	17990	17990	2
262	20240214	144100	25828060	17990	17990	17990	17990	2
263	20240214	144000	25792080	17950	17950	17950	17950	0
264	20240214	143900	25792080	17950	17950	17950	17950	0
265	20240214	143800	25792080	17950	17950	17950	17950	0
266	20240214	143700	25792080	17950	17950	17950	17950	0
267	20240214	143600	25792080	17950	17950	17950	17950	0
268	20240214	143500	25792080	17950	17950	17950	17950	0
269	20240214	143400	25792080	17950	17950	17950	17950	0
270	20240214	143300	25792080	17950	17950	17950	17950	0
271	20240214	143200	25792080	17950	17950	17950	17950	0
272	20240214	143100	25792080	17950	17950	17950	17950	0
273	20240214	143000	25792080	17950	17950	17950	17950	0
274	20240214	142900	25792080	17950	17950	17950	17950	0
275	20240214	142800	25792080	17950	17950	17950	17950	0
276	20240214	142700	25792080	17950	17950	17950	17950	0
277	20240214	142600	25792080	17950	17950	17950	17950	0
278	20240214	142500	25792080	17950	17950	17950	17950	0
279	20240214	142400	25792080	17950	17950	17950	17950	0
280	20240214	142300	25792080	17950	17950	17950	17950	0
281	20240214	142200	25792080	17950	17950	17950	17950	0
282	20240214	142100	25792080	17950	17950	17950	17950	0
283	20240214	142000	25792080	17950	17950	17950	17950	0
284	20240214	141900	25792080	17950	17970	17970	17950	134
285	20240214	141800	23386350	17960	17960	17960	17960	0
286	20240214	141700	23386350	17960	17960	17960	17960	0
287	20240214	141600	23386350	17960	17960	17960	17960	0
288	20240214	141500	23386350	17960	17960	17960	17960	0
289	20240214	141400	23386350	17960	17960	17960	17960	0
290	20240214	141300	23386350	17960	17960	17960	17960	0
291	20240214	141200	23386350	17960	17960	17960	17960	0
292	20240214	141100	23386350	17960	17960	17960	17960	0
293	20240214	141000	23386350	17960	17960	17960	17960	0
294	20240214	140900	23386350	17960	17960	17960	17960	0
295	20240214	140800	23386350	17960	17960	17960	17960	0
296	20240214	140700	23386350	17960	17960	17960	17960	0
297	20240214	140600	23386350	17960	17960	17960	17960	0
298	20240214	140500	23386350	17960	17960	17960	17960	0
299	20240214	140400	23386350	17960	17960	17960	17960	0
300	20240214	140300	23386350	17960	17960	17960	17960	0
301	20240214	140200	23386350	17960	17960	17960	17960	0
302	20240214	140100	23386350	17960	17960	17960	17960	0
303	20240214	140000	23386350	17960	17960	17960	17960	0
304	20240214	135900	23386350	17960	17960	17960	17960	0
305	20240214	135800	23386350	17960	18030	18030	17960	3
306	20240214	135700	23332400	17980	17980	17980	17980	0
307	20240214	135600	23332400	17980	17980	17980	17980	0
308	20240214	135500	23332400	17980	17980	17980	17980	0
309	20240214	135400	23332400	17980	17980	17980	17980	0
310	20240214	135300	23332400	17980	17980	17980	17980	0
311	20240214	135200	23332400	17980	17980	17980	17980	6
312	20240214	135100	23224520	17960	17980	17980	17960	130
313	20240214	135000	20888180	17970	17970	17970	17970	2
314	20240214	134900	20852240	17960	17970	17970	17960	50
315	20240214	134800	19954010	17980	17980	17980	17980	0
316	20240214	134700	19954010	17980	17980	17980	17980	0
317	20240214	134600	19954010	17980	17980	17980	17980	0
318	20240214	134500	19954010	17980	17980	17980	17980	1
319	20240214	134400	19936030	17980	17980	17980	17980	0
320	20240214	134300	19936030	17980	17980	17980	17980	7
321	20240214	134200	19810170	17980	17980	17980	17980	9
322	20240214	134100	19648350	18030	18030	18030	18030	0
323	20240214	134000	19648350	18030	18030	18030	18030	0
324	20240214	133900	19648350	18030	18030	18030	18030	0
325	20240214	133800	19648350	18030	18030	18030	18030	0
326	20240214	133700	19648350	18030	18030	18030	18030	3
327	20240214	133600	19594260	17980	17980	17980	17980	0
328	20240214	133500	19594260	17980	17980	17980	17980	0
329	20240214	133400	19594260	17980	17980	17980	17980	0
330	20240214	133300	19594260	17980	17990	17990	17980	2
331	20240214	133200	19558290	18000	18000	18000	18000	11
332	20240214	133100	19360290	18030	18030	18030	18030	0
333	20240214	133000	19360290	18030	18030	18030	18030	0
334	20240214	132900	19360290	18030	18030	18030	18030	0
335	20240214	132800	19360290	18030	18030	18030	18030	0
336	20240214	132700	19360290	18030	18030	18030	18030	0
337	20240214	132600	19360290	18030	18030	18030	18030	0
338	20240214	132500	19360290	18030	18030	18030	18030	0
339	20240214	132400	19360290	18030	18030	18030	18030	0
340	20240214	132300	19360290	18030	18030	18030	18030	0
341	20240214	132200	19360290	18030	18030	18030	18030	0
342	20240214	132100	19360290	18030	18030	18030	18030	0
343	20240214	132000	19360290	18030	18030	18030	18030	0
344	20240214	131900	19360290	18030	18030	18030	18030	0
345	20240214	131800	19360290	18030	18030	18030	18030	0
346	20240214	131700	19360290	18030	18030	18030	18030	0
347	20240214	131600	19360290	18030	18030	18030	18030	0
348	20240214	131500	19360290	18030	18030	18030	18030	0
349	20240214	131400	19360290	18030	18030	18030	18030	0
350	20240214	131300	19360290	18030	18030	18030	18030	0
351	20240214	131200	19360290	18030	18030	18030	18030	0
352	20240214	131100	19360290	18030	18030	18030	18030	0
353	20240214	131000	19360290	18030	18030	18030	18030	0
354	20240214	130900	19360290	18030	18030	18030	18030	0
355	20240214	130800	19360290	18030	18030	18030	18030	0
356	20240214	130700	19360290	18030	18030	18030	18030	3
357	20240214	130600	19306200	18020	18020	18020	18020	0
358	20240214	130500	19306200	18020	18020	18020	18020	0
359	20240214	130400	19306200	18020	18020	18020	18020	0
360	20240214	130300	19306200	18020	18020	18020	18020	0
361	20240214	130200	19306200	18020	18020	18020	18020	1
362	20240214	130100	19288180	18020	18020	18020	18020	0
363	20240214	130000	19288180	18020	18020	18020	18020	1
364	20240214	125900	19270160	18000	18000	18000	18000	0
365	20240214	125800	19270160	18000	18000	18000	18000	0
366	20240214	125700	19270160	18000	18000	18000	18000	0
367	20240214	125600	19270160	18000	18000	18000	18000	0
368	20240214	125500	19270160	18000	18000	18000	18000	0
369	20240214	125400	19270160	18000	18000	18000	18000	0
370	20240214	125300	19270160	18000	18000	18000	18000	0
371	20240214	125200	19270160	18000	18000	18000	18000	0
372	20240214	125100	19270160	18000	18000	18000	18000	0
373	20240214	125000	19270160	18000	18000	18000	18000	0
374	20240214	124900	19270160	18000	18000	18000	18000	0
375	20240214	124800	19270160	18000	18000	18000	18000	0
376	20240214	124700	19270160	18000	18000	18000	18000	0
377	20240214	124600	19270160	18000	18000	18000	18000	0
378	20240214	124500	19270160	18000	18000	18000	18000	0
379	20240214	124400	19270160	18000	18000	18000	18000	0
380	20240214	124300	19270160	18000	18000	18000	18000	0
381	20240214	124200	19270160	18000	18000	18000	18000	0
382	20240214	124100	19270160	18000	18000	18000	18000	0
383	20240214	124000	19270160	18000	18000	18000	18000	0
384	20240214	123900	19270160	18000	18000	18000	18000	1
385	20240214	123800	19252160	18000	18000	18000	18000	1
386	20240214	123700	19234160	18000	18000	18000	18000	0
387	20240214	123600	19234160	18000	18000	18000	18000	11
388	20240214	123500	19036160	18030	18030	18030	18030	0
389	20240214	123400	19036160	18030	18030	18030	18030	0
390	20240214	123300	19036160	18030	18030	18030	18030	0
391	20240214	123200	19036160	18030	18030	18030	18030	0
392	20240214	123100	19036160	18030	18030	18030	18030	0
393	20240214	123000	19036160	18030	18030	18030	18030	0
394	20240214	122900	19036160	18030	18030	18030	18030	0
395	20240214	122800	19036160	18030	18030	18030	18030	0
396	20240214	122700	19036160	18030	18030	18030	18030	0
397	20240214	122600	19036160	18030	18030	18030	18030	0
398	20240214	122500	19036160	18030	18030	18030	18030	0
399	20240214	122400	19036160	18030	18030	18030	18030	0
400	20240214	122300	19036160	18030	18030	18030	18030	0
401	20240214	122200	19036160	18030	18030	18030	18030	1
402	20240214	122100	19018130	18030	18030	18030	18030	0
403	20240214	122000	19018130	18030	18030	18030	18030	0
404	20240214	121900	19018130	18030	18030	18030	18030	0
405	20240214	121800	19018130	18030	18030	18030	18030	0
406	20240214	121700	19018130	18030	18030	18030	18030	0
407	20240214	121600	19018130	18030	18030	18030	18030	0
408	20240214	121500	19018130	18030	18030	18030	18000	4
409	20240214	121400	18946040	17950	17950	17950	17950	0
410	20240214	121300	18946040	17950	17950	17950	17950	0
411	20240214	121200	18946040	17950	17950	17950	17950	0
412	20240214	121100	18946040	17950	17950	17950	17950	0
413	20240214	121000	18946040	17950	17950	17950	17950	0
414	20240214	120900	18946040	17950	17950	17950	17950	0
415	20240214	120800	18946040	17950	17950	17950	17950	0
416	20240214	120700	18946040	17950	17950	17950	17950	0
417	20240214	120600	18946040	17950	17950	17950	17950	0
418	20240214	120500	18946040	17950	17950	17950	17950	0
419	20240214	120400	18946040	17950	17950	17950	17950	0
420	20240214	120300	18946040	17950	17950	17950	17950	0
421	20240214	120200	18946040	17950	17950	17950	17950	0
422	20240214	120100	18946040	17950	17950	17950	17950	0
423	20240214	120000	18946040	17950	17950	17950	17950	0
424	20240214	115900	18946040	17950	18000	18000	17950	13
425	20240214	115800	18712500	18000	18000	18000	18000	0
426	20240214	115700	18712500	18000	18000	18000	18000	0
427	20240214	115600	18712500	18000	18000	18000	18000	0
428	20240214	115500	18712500	18000	18000	18000	18000	64
429	20240214	115400	17560500	18000	18000	18000	18000	0
430	20240214	115300	17560500	18000	18000	18000	18000	4
431	20240214	115200	17488500	18060	18060	18060	18060	0
432	20240214	115100	17488500	18060	18060	18060	18060	0
433	20240214	115000	17488500	18060	18060	18060	18060	0
434	20240214	114900	17488500	18060	18060	18060	18060	0
435	20240214	114800	17488500	18060	18060	18060	18060	0
436	20240214	114700	17488500	18060	18060	18060	18060	0
437	20240214	114600	17488500	18060	18060	18060	18060	0
438	20240214	114500	17488500	18060	18060	18060	18060	0
439	20240214	114400	17488500	18060	18060	18060	18060	0
440	20240214	114300	17488500	18060	18060	18060	18060	0
441	20240214	114200	17488500	18060	18060	18060	18060	0
442	20240214	114100	17488500	18060	18060	18060	18060	0
443	20240214	114000	17488500	18060	18060	18060	18060	1
444	20240214	113900	17470440	17970	17970	17970	17970	0
445	20240214	113800	17470440	17970	17970	17970	17970	0
446	20240214	113700	17470440	17970	18050	18050	17970	65
447	20240214	113600	16297270	18050	18050	18050	18050	0
448	20240214	113500	16297270	18050	18050	18050	17950	23
449	20240214	113400	15884110	17960	17960	17960	17960	0
450	20240214	113300	15884110	17960	17960	17960	17960	0
451	20240214	113200	15884110	17960	17960	17960	17960	0
452	20240214	113100	15884110	17960	17960	17960	17960	0
453	20240214	113000	15884110	17960	17960	17960	17960	0
454	20240214	112900	15884110	17960	17960	17960	17960	0
455	20240214	112800	15884110	17960	17960	17960	17960	0
456	20240214	112700	15884110	17960	17960	17960	17960	0
457	20240214	112600	15884110	17960	17960	17960	17960	0
458	20240214	112500	15884110	17960	17960	17960	17960	0
459	20240214	112400	15884110	17960	17960	17960	17960	14
460	20240214	112300	15632670	17960	17980	17980	17950	67
461	20240214	112200	14428880	17990	17990	17990	17990	0
462	20240214	112100	14428880	17990	17990	17990	17990	0
463	20240214	112000	14428880	17990	17990	17990	17990	0
464	20240214	111900	14428880	17990	17990	17990	17990	0
465	20240214	111800	14428880	17990	17990	17990	17990	0
466	20240214	111700	14428880	17990	17990	17990	17990	0
467	20240214	111600	14428880	17990	18050	18050	17990	4
468	20240214	111500	14356740	17980	17980	17980	17980	0
469	20240214	111400	14356740	17980	17980	17980	17980	0
470	20240214	111300	14356740	17980	17980	17980	17980	0
471	20240214	111200	14356740	17980	17980	17980	17980	0
472	20240214	111100	14356740	17980	17980	17980	17980	0
473	20240214	111000	14356740	17980	17980	17980	17980	0
474	20240214	110900	14356740	17980	18040	18040	17980	11
475	20240214	110800	14158450	17980	17980	17980	17980	0
476	20240214	110700	14158450	17980	17980	17980	17980	0
477	20240214	110600	14158450	17980	17980	17980	17980	0
478	20240214	110500	14158450	17980	17980	17980	17980	0
479	20240214	110400	14158450	17980	17980	17980	17980	0
480	20240214	110300	14158450	17980	17980	17980	17980	0
481	20240214	110200	14158450	17980	17980	17980	17980	0
482	20240214	110100	14158450	17980	18050	18050	17980	4
483	20240214	110000	14086320	17980	18050	18050	17980	2
484	20240214	105900	14050290	18050	18050	18050	18050	0
485	20240214	105800	14050290	18050	18050	18050	18050	0
486	20240214	105700	14050290	18050	18050	18050	18050	0
487	20240214	105600	14050290	18050	18050	18050	18050	0
488	20240214	105500	14050290	18050	18050	18050	18050	0
489	20240214	105400	14050290	18050	18050	18050	18050	0
490	20240214	105300	14050290	18050	18050	18050	18050	0
491	20240214	105200	14050290	18050	18050	18050	18050	1
492	20240214	105100	14032240	18050	18050	18050	18050	0
493	20240214	105000	14032240	18050	18050	18050	18050	0
494	20240214	104900	14032240	18050	18050	18050	18050	0
495	20240214	104800	14032240	18050	18050	18050	18050	0
496	20240214	104700	14032240	18050	18050	18050	18050	2
497	20240214	104600	13996140	17980	17980	17980	17980	0
498	20240214	104500	13996140	17980	17980	17980	17970	29
499	20240214	104400	13474770	17970	17970	17970	17970	0
500	20240214	104300	13474770	17970	17970	17970	17970	1
501	20240214	104200	13456800	17980	17970	17980	17970	18
502	20240214	104100	13133220	17970	17970	17970	17970	0
503	20240214	104000	13133220	17970	17970	17970	17970	0
504	20240214	103900	13133220	17970	17970	17970	17970	1
505	20240214	103800	13115250	17980	17990	17990	17980	6
506	20240214	103700	13007360	18000	18000	18000	18000	1
507	20240214	103600	12989360	18010	18010	18010	18010	0
508	20240214	103500	12989360	18010	18010	18010	18010	0
509	20240214	103400	12989360	18010	18010	18010	18010	0
510	20240214	103300	12989360	18010	18010	18010	18010	0
511	20240214	103200	12989360	18010	18010	18010	18010	0
512	20240214	103100	12989360	18010	18010	18010	18010	0
513	20240214	103000	12989360	18010	18010	18010	18010	1
514	20240214	102900	12971350	18050	18050	18050	18050	1
515	20240214	102800	12953300	17950	17980	17980	17950	67
516	20240214	102700	11748870	17980	17980	17980	17980	0
517	20240214	102600	11748870	17980	17980	17980	17980	0
518	20240214	102500	11748870	17980	17980	17980	17980	0
519	20240214	102400	11748870	17980	18060	18060	17980	5
520	20240214	102300	11658730	17980	18020	18020	17980	10
521	20240214	102200	11478600	18020	18020	18020	18020	0
522	20240214	102100	11478600	18020	18020	18020	18020	0
523	20240214	102000	11478600	18020	18020	18020	18020	1
524	20240214	101900	11460580	18070	18070	18070	18070	3
525	20240214	101800	11406370	18020	18020	18020	18020	0
526	20240214	101700	11406370	18020	18020	18020	18020	0
527	20240214	101600	11406370	18020	18020	18020	18020	0
528	20240214	101500	11406370	18020	18020	18020	18020	0
529	20240214	101400	11406370	18020	18060	18060	18020	2
530	20240214	101300	11370290	18020	18060	18060	18020	5
531	20240214	101200	11280030	18060	18060	18060	18060	0
532	20240214	101100	11280030	18060	18060	18060	18060	0
533	20240214	101000	11280030	18060	18060	18060	18060	0
534	20240214	100900	11280030	18060	18060	18060	18060	0
535	20240214	100800	11280030	18060	18060	18060	18060	0
536	20240214	100700	11280030	18060	18060	18060	17980	4
537	20240214	100600	11207870	17980	17980	17980	17980	0
538	20240214	100500	11207870	17980	17980	17980	17980	0
539	20240214	100400	11207870	17980	17980	17980	17980	0
540	20240214	100300	11207870	17980	17980	17980	17980	0
541	20240214	100200	11207870	17980	17980	17980	17980	0
542	20240214	100100	11207870	17980	17980	17980	17980	0
543	20240214	100000	11207870	17980	18060	18060	17980	3
544	20240214	095900	11153770	18060	18060	18060	18060	0
545	20240214	095800	11153770	18060	18060	18060	18060	1
546	20240214	095700	11135710	17950	17950	17950	17950	0
547	20240214	095600	11135710	17950	17950	17950	17950	0
548	20240214	095500	11135710	17950	17950	17950	17950	0
549	20240214	095400	11135710	17950	17970	17970	17950	55
550	20240214	095300	10147480	17950	17950	17950	17950	0
551	20240214	095200	10147480	17950	17970	17970	17950	15
552	20240214	095100	9877990	17970	17980	17980	17970	3
553	20240214	095000	9824060	18070	18070	18070	18070	0
554	20240214	094900	9824060	18070	18070	18070	18070	0
555	20240214	094800	9824060	18070	18070	18070	18070	0
556	20240214	094700	9824060	18070	18070	18070	18070	0
557	20240214	094600	9824060	18070	18070	18070	18070	0
558	20240214	094500	9824060	18070	18070	18070	18070	0
559	20240214	094400	9824060	18070	18070	18070	18070	0
560	20240214	094300	9824060	18070	18070	18070	18070	0
561	20240214	094200	9824060	18070	18070	18070	18070	0
562	20240214	094100	9824060	18070	18070	18070	18070	0
563	20240214	094000	9824060	18070	18070	18070	18070	4
564	20240214	093900	9751780	18070	18070	18070	18070	0
565	20240214	093800	9751780	18070	18070	18070	18070	0
566	20240214	093700	9751780	18070	18070	18070	18070	0
567	20240214	093600	9751780	18070	18070	18070	18070	1
568	20240214	093500	9733710	18070	18070	18070	18070	0
569	20240214	093400	9733710	18070	18070	18070	18070	0
570	20240214	093300	9733710	18070	18070	18070	18070	0
571	20240214	093200	9733710	18070	18070	18070	18070	0
572	20240214	093100	9733710	18070	18070	18070	18070	0
573	20240214	093000	9733710	18070	18070	18070	18070	0
574	20240214	092900	9733710	18070	18070	18070	18070	0
575	20240214	092800	9733710	18070	18070	18070	18070	0
576	20240214	092700	9733710	18070	18070	18070	18070	0
577	20240214	092600	9733710	18070	18070	18070	18070	0
578	20240214	092500	9733710	18070	18070	18070	18070	0
579	20240214	092400	9733710	18070	18070	18070	18070	0
580	20240214	092300	9733710	18070	18070	18070	18070	0
581	20240214	092200	9733710	18070	18070	18070	18070	0
582	20240214	092100	9733710	18070	18070	18070	18070	0
583	20240214	092000	9733710	18070	18070	18070	18070	0
584	20240214	091900	9733710	18070	18070	18070	18070	0
585	20240214	091800	9733710	18070	18070	18070	18070	0
586	20240214	091700	9733710	18070	18070	18070	18070	0
587	20240214	091600	9733710	18070	18070	18070	18070	0
588	20240214	091500	9733710	18070	18010	18070	17930	115
589	20240214	091400	7665240	18070	18070	18070	18070	0
590	20240214	091300	7665240	18070	18070	18070	18070	0
591	20240214	091200	7665240	18070	18070	18070	18070	0
592	20240214	091100	7665240	18070	18070	18070	18070	0
593	20240214	091000	7665240	18070	18070	18070	18070	0
594	20240214	090900	7665240	18070	18070	18070	18070	0
595	20240214	090800	7665240	18070	18070	18070	18070	1
596	20240214	090700	7647170	18070	18070	18070	18070	0
597	20240214	090600	7647170	18070	18070	18070	18070	0
598	20240214	090500	7647170	18070	18070	18070	18070	3
599	20240214	090400	7592960	18070	18070	18070	18070	0
600	20240214	090300	7592960	18070	18070	18070	18070	0
601	20240214	090200	7592960	18070	18070	18070	18070	0
602	20240214	090100	7592960	18070	18100	18100	18000	317
603	20240214	090000	1864300	18100	18100	18100	18100	103