KissMeData/016250/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190100	77107180	18030	18030	18030	18030	8
3	20240216	190000	77107180	18030	18030	18030	18030	0
4	20240216	185900	77107180	18030	18030	18030	18030	0
5	20240216	185800	77107180	18030	18030	18030	18030	0
6	20240216	185700	77107180	18030	18030	18030	18030	0
7	20240216	185600	77107180	18030	18030	18030	18030	0
8	20240216	185500	77107180	18030	18030	18030	18030	0
9	20240216	185400	77107180	18030	18030	18030	18030	0
10	20240216	185300	77107180	18030	18030	18030	18030	0
11	20240216	185200	77107180	18030	18030	18030	18030	0
12	20240216	185100	77107180	18030	18030	18030	18030	0
13	20240216	185000	77107180	18030	18030	18030	18030	0
14	20240216	184900	77107180	18030	18030	18030	18030	0
15	20240216	184800	77107180	18030	18030	18030	18030	0
16	20240216	184700	77107180	18030	18030	18030	18030	0
17	20240216	184600	77107180	18030	18030	18030	18030	0
18	20240216	184500	77107180	18030	18030	18030	18030	0
19	20240216	184400	77107180	18030	18030	18030	18030	0
20	20240216	184300	77107180	18030	18030	18030	18030	0
21	20240216	184200	77107180	18030	18030	18030	18030	0
22	20240216	184100	77107180	18030	18030	18030	18030	0
23	20240216	184000	77107180	18030	18030	18030	18030	0
24	20240216	183900	77107180	18030	18030	18030	18030	0
25	20240216	183800	77107180	18030	18030	18030	18030	0
26	20240216	183700	77107180	18030	18030	18030	18030	0
27	20240216	183600	77107180	18030	18030	18030	18030	0
28	20240216	183500	77107180	18030	18030	18030	18030	0
29	20240216	183400	77107180	18030	18030	18030	18030	0
30	20240216	183300	77107180	18030	18030	18030	18030	0
31	20240216	183200	77107180	18030	18030	18030	18030	0
32	20240216	183100	77107180	18030	18030	18030	18030	8
33	20240216	183000	77107180	18030	18030	18030	18030	0
34	20240216	182900	77107180	18030	18030	18030	18030	0
35	20240216	182800	77107180	18030	18030	18030	18030	0
36	20240216	182700	77107180	18030	18030	18030	18030	0
37	20240216	182600	77107180	18030	18030	18030	18030	0
38	20240216	182500	77107180	18030	18030	18030	18030	0
39	20240216	182400	77107180	18030	18030	18030	18030	0
40	20240216	182300	77107180	18030	18030	18030	18030	0
41	20240216	182200	77107180	18030	18030	18030	18030	0
42	20240216	182100	77107180	18030	18030	18030	18030	0
43	20240216	182000	77107180	18030	18030	18030	18030	0
44	20240216	181900	77107180	18030	18030	18030	18030	0
45	20240216	181800	77107180	18030	18030	18030	18030	0
46	20240216	181700	77107180	18030	18030	18030	18030	0
47	20240216	181600	77107180	18030	18030	18030	18030	0
48	20240216	181500	77107180	18030	18030	18030	18030	0
49	20240216	181400	77107180	18030	18030	18030	18030	0
50	20240216	181300	77107180	18030	18030	18030	18030	0
51	20240216	181200	77107180	18030	18030	18030	18030	0
52	20240216	181100	77107180	18030	18030	18030	18030	0
53	20240216	181000	77107180	18030	18030	18030	18030	0
54	20240216	180900	77107180	18030	18030	18030	18030	0
55	20240216	180800	77107180	18030	18030	18030	18030	0
56	20240216	180700	77107180	18030	18030	18030	18030	0
57	20240216	180600	77107180	18030	18030	18030	18030	0
58	20240216	180500	77107180	18030	18030	18030	18030	0
59	20240216	180400	77107180	18030	18030	18030	18030	0
60	20240216	180300	77107180	18030	18030	18030	18030	0
61	20240216	180200	77107180	18030	18030	18030	18030	0
62	20240216	180100	77107180	18030	18030	18030	18030	8
63	20240216	180000	77107180	18030	18030	18030	18030	0
64	20240216	175900	77107180	18030	18030	18030	18030	0
65	20240216	175800	77107180	18030	18030	18030	18030	0
66	20240216	175700	77107180	18030	18030	18030	18030	0
67	20240216	175600	77107180	18030	18030	18030	18030	0
68	20240216	175500	77107180	18030	18030	18030	18030	0
69	20240216	175400	77107180	18030	18030	18030	18030	0
70	20240216	175300	77107180	18030	18030	18030	18030	0
71	20240216	175200	77107180	18030	18030	18030	18030	0
72	20240216	175100	77107180	18030	18030	18030	18030	0
73	20240216	175000	77107180	18030	18030	18030	18030	0
74	20240216	174900	77107180	18030	18030	18030	18030	0
75	20240216	174800	77107180	18030	18030	18030	18030	0
76	20240216	174700	77107180	18030	18030	18030	18030	0
77	20240216	174600	77107180	18030	18030	18030	18030	0
78	20240216	174500	77107180	18030	18030	18030	18030	0
79	20240216	174400	77107180	18030	18030	18030	18030	0
80	20240216	174300	77107180	18030	18030	18030	18030	0
81	20240216	174200	77107180	18030	18030	18030	18030	0
82	20240216	174100	77107180	18030	18030	18030	18030	0
83	20240216	174000	77107180	18030	18030	18030	18030	0
84	20240216	173900	77107180	18030	18030	18030	18030	0
85	20240216	173800	77107180	18030	18030	18030	18030	0
86	20240216	173700	77107180	18030	18030	18030	18030	0
87	20240216	173600	77107180	18030	18030	18030	18030	0
88	20240216	173500	77107180	18030	18030	18030	18030	0
89	20240216	173400	77107180	18030	18030	18030	18030	0
90	20240216	173300	77107180	18030	18030	18030	18030	0
91	20240216	173200	77107180	18030	18030	18030	18030	0
92	20240216	173100	77107180	18030	18030	18030	18030	8
93	20240216	173000	77107180	18030	18030	18030	18030	0
94	20240216	172900	77107180	18030	18030	18030	18030	0
95	20240216	172800	77107180	18030	18030	18030	18030	0
96	20240216	172700	77107180	18030	18030	18030	18030	0
97	20240216	172600	77107180	18030	18030	18030	18030	0
98	20240216	172500	77107180	18030	18030	18030	18030	0
99	20240216	172400	77107180	18030	18030	18030	18030	0
100	20240216	172300	77107180	18030	18030	18030	18030	0
101	20240216	172200	77107180	18030	18030	18030	18030	0
102	20240216	172100	77107180	18030	18030	18030	18030	0
103	20240216	172000	77107180	18030	18030	18030	18030	0
104	20240216	171900	77107180	18030	18030	18030	18030	0
105	20240216	171800	77107180	18030	18030	18030	18030	0
106	20240216	171700	77107180	18030	18030	18030	18030	0
107	20240216	171600	77107180	18030	18030	18030	18030	0
108	20240216	171500	77107180	18030	18030	18030	18030	0
109	20240216	171400	77107180	18030	18030	18030	18030	0
110	20240216	171300	77107180	18030	18030	18030	18030	0
111	20240216	171200	77107180	18030	18030	18030	18030	0
112	20240216	171100	77107180	18030	18030	18030	18030	0
113	20240216	171000	77107180	18030	18030	18030	18030	0
114	20240216	170900	77107180	18030	18030	18030	18030	0
115	20240216	170800	77107180	18030	18030	18030	18030	0
116	20240216	170700	77107180	18030	18030	18030	18030	0
117	20240216	170600	77107180	18030	18030	18030	18030	0
118	20240216	170500	77107180	18030	18030	18030	18030	0
119	20240216	170400	77107180	18030	18030	18030	18030	0
120	20240216	170300	77107180	18030	18030	18030	18030	0
121	20240216	170200	77107180	18030	18030	18030	18030	0
122	20240216	170100	77107180	18030	18030	18030	18030	8
123	20240216	170000	77107180	18030	18030	18030	18030	0
124	20240216	165900	77107180	18030	18030	18030	18030	0
125	20240216	165800	77107180	18030	18030	18030	18030	0
126	20240216	165700	77107180	18030	18030	18030	18030	0
127	20240216	165600	77107180	18030	18030	18030	18030	0
128	20240216	165500	77107180	18030	18030	18030	18030	0
129	20240216	165400	77107180	18030	18030	18030	18030	0
130	20240216	165300	77107180	18030	18030	18030	18030	0
131	20240216	165200	77107180	18030	18030	18030	18030	0
132	20240216	165100	77107180	18030	18030	18030	18030	0
133	20240216	165000	77107180	18030	18030	18030	18030	0
134	20240216	164900	77107180	18030	18030	18030	18030	0
135	20240216	164800	77107180	18030	18030	18030	18030	0
136	20240216	164700	77107180	18030	18030	18030	18030	0
137	20240216	164600	77107180	18030	18030	18030	18030	0
138	20240216	164500	77107180	18030	18030	18030	18030	0
139	20240216	164400	77107180	18030	18030	18030	18030	0
140	20240216	164300	77107180	18030	18030	18030	18030	0
141	20240216	164200	77107180	18030	18030	18030	18030	0
142	20240216	164100	77107180	18030	18030	18030	18030	0
143	20240216	164000	77107180	18030	18030	18030	18030	0
144	20240216	163900	77107180	18030	18030	18030	18030	0
145	20240216	163800	77107180	18030	18030	18030	18030	0
146	20240216	163700	77107180	18030	18030	18030	18030	0
147	20240216	163600	77107180	18030	18030	18030	18030	0
148	20240216	163500	77107180	18030	18030	18030	18030	0
149	20240216	163400	77107180	18030	18030	18030	18030	0
150	20240216	163300	77107180	18030	18030	18030	18030	0
151	20240216	163200	77107180	18030	18030	18030	18030	0
152	20240216	163100	77107180	18030	18030	18030	18030	8
153	20240216	163000	77107180	18030	18030	18030	18030	0
154	20240216	162900	77107180	18030	18030	18030	18030	0
155	20240216	162800	77107180	18030	18030	18030	18030	0
156	20240216	162700	77107180	18030	18030	18030	18030	0
157	20240216	162600	77107180	18030	18030	18030	18030	0
158	20240216	162500	77107180	18030	18030	18030	18030	0
159	20240216	162400	77107180	18030	18030	18030	18030	0
160	20240216	162300	77107180	18030	18030	18030	18030	0
161	20240216	162200	77107180	18030	18030	18030	18030	0
162	20240216	162100	77107180	18030	18030	18030	18030	0
163	20240216	162000	77107180	18030	18030	18030	18030	0
164	20240216	161900	77107180	18030	18030	18030	18030	0
165	20240216	161800	77107180	18030	18030	18030	18030	0
166	20240216	161700	77107180	18030	18030	18030	18030	0
167	20240216	161600	77107180	18030	18030	18030	18030	0
168	20240216	161500	77107180	18030	18030	18030	18030	0
169	20240216	161400	77107180	18030	18030	18030	18030	0
170	20240216	161300	77107180	18030	18030	18030	18030	0
171	20240216	161200	77107180	18030	18030	18030	18030	0
172	20240216	161100	77107180	18030	18030	18030	18030	0
173	20240216	161000	77107180	18030	18030	18030	18030	0
174	20240216	160900	77107180	18030	18030	18030	18030	0
175	20240216	160800	77107180	18030	18030	18030	18030	0
176	20240216	160700	77107180	18030	18030	18030	18030	0
177	20240216	160600	77107180	18030	18030	18030	18030	0
178	20240216	160500	77107180	18030	18030	18030	18030	0
179	20240216	160400	77107180	18030	18030	18030	18030	0
180	20240216	160300	77107180	18030	18030	18030	18030	0
181	20240216	160200	77107180	18030	18030	18030	18030	0
182	20240216	160100	77107180	18030	18030	18030	18030	8
183	20240216	160000	77107180	18030	18030	18030	18030	0
184	20240216	155900	77107180	18030	18030	18030	18030	0
185	20240216	155800	77107180	18030	18030	18030	18030	0
186	20240216	155700	77107180	18030	18030	18030	18030	0
187	20240216	155600	77107180	18030	18030	18030	18030	0
188	20240216	155500	77107180	18030	18030	18030	18030	0
189	20240216	155400	77107180	18030	18030	18030	18030	0
190	20240216	155300	77107180	18030	18030	18030	18030	0
191	20240216	155200	77107180	18030	18030	18030	18030	0
192	20240216	155100	77107180	18030	18030	18030	18030	0
193	20240216	155000	77107180	18030	18030	18030	18030	0
194	20240216	154900	77107180	18030	18030	18030	18030	0
195	20240216	154800	77107180	18030	18030	18030	18030	0
196	20240216	154700	77107180	18030	18030	18030	18030	0
197	20240216	154600	77107180	18030	18030	18030	18030	0
198	20240216	154500	77107180	18030	18030	18030	18030	0
199	20240216	154400	77107180	18030	18030	18030	18030	0
200	20240216	154300	77107180	18030	18030	18030	18030	0
201	20240216	154200	77107180	18030	18030	18030	18030	0
202	20240216	154100	77107180	18030	18030	18030	18030	0
203	20240216	154000	77107180	18030	18030	18030	18030	0
204	20240216	153900	77107180	18030	18030	18030	18030	0
205	20240216	153800	77107180	18030	18030	18030	18030	0
206	20240216	153700	77107180	18030	18030	18030	18030	0
207	20240216	153600	77107180	18030	18030	18030	18030	0
208	20240216	153500	77107180	18030	18030	18030	18030	0
209	20240216	153400	77107180	18030	18030	18030	18030	0
210	20240216	153300	77107180	18030	18030	18030	18030	0
211	20240216	153200	77107180	18030	18030	18030	18030	0
212	20240216	153100	77107180	18030	18030	18030	18030	8
213	20240216	153000	77107180	18030	18030	18030	18030	8
214	20240216	152900	76962940	18030	18030	18030	18030	0
215	20240216	152800	76962940	18030	18030	18030	18030	0
216	20240216	152700	76962940	18030	18030	18030	18030	0
217	20240216	152600	76962940	18030	18030	18030	18030	0
218	20240216	152500	76962940	18030	18030	18030	18030	0
219	20240216	152400	76962940	18030	18030	18030	18030	0
220	20240216	152300	76962940	18030	18030	18030	18030	0
221	20240216	152200	76962940	18030	18030	18030	18030	0
222	20240216	152100	76962940	18030	18030	18030	18030	0
223	20240216	152000	76962940	18030	18030	18030	18030	0
224	20240216	151900	76962940	18030	18030	18040	18030	28
225	20240216	151800	76457900	18040	18030	18040	18030	2
226	20240216	151700	76421830	18040	18040	18040	18040	1
227	20240216	151600	76403790	18030	18040	18040	18030	4
228	20240216	151500	76331640	18010	18010	18010	18010	0
229	20240216	151400	76331640	18010	18010	18010	18010	0
230	20240216	151300	76331640	18010	18010	18010	18010	0
231	20240216	151200	76331640	18010	18010	18010	18010	0
232	20240216	151100	76331640	18010	18010	18010	18010	0
233	20240216	151000	76331640	18010	18010	18010	18010	3
234	20240216	150900	76277610	18020	18020	18020	18020	0
235	20240216	150800	76277610	18020	18020	18020	18020	10
236	20240216	150700	76097410	18030	18040	18040	18030	194
237	20240216	150600	72598100	18030	18030	18040	18030	10
238	20240216	150500	72417730	18040	18030	18040	18030	8
239	20240216	150400	72273440	18040	18040	18040	18040	4
240	20240216	150300	72201280	18030	18030	18030	18030	15
241	20240216	150200	71930830	18040	18040	18040	18040	6
242	20240216	150100	71822590	18030	18030	18030	18030	0
243	20240216	150000	71822590	18030	18040	18040	18030	4
244	20240216	145900	71750440	18030	18030	18030	18030	0
245	20240216	145800	71750440	18030	18030	18030	18030	0
246	20240216	145700	71750440	18030	18040	18040	18030	55
247	20240216	145600	70758390	18040	18040	18040	18040	0
248	20240216	145500	70758390	18040	18040	18040	18040	0
249	20240216	145400	70758390	18040	18030	18040	18030	6
250	20240216	145300	70650200	18040	18040	18040	18040	12
251	20240216	145200	70433720	18040	18040	18040	18040	0
252	20240216	145100	70433720	18040	18040	18040	18040	0
253	20240216	145000	70433720	18040	18040	18040	18040	0
254	20240216	144900	70433720	18040	18040	18040	18040	1
255	20240216	144800	70415680	18030	18030	18030	18030	0
256	20240216	144700	70415680	18030	18030	18030	18030	2
257	20240216	144600	70379620	18040	18040	18040	18040	5
258	20240216	144500	70289420	18030	18030	18030	18030	0
259	20240216	144400	70289420	18030	18030	18030	18030	0
260	20240216	144300	70289420	18030	18030	18030	18030	2
261	20240216	144200	70253360	18040	18040	18040	18030	13
262	20240216	144100	70018860	18030	18030	18030	18030	0
263	20240216	144000	70018860	18030	18030	18030	18030	0
264	20240216	143900	70018860	18030	18030	18030	18030	0
265	20240216	143800	70018860	18030	18030	18030	18030	0
266	20240216	143700	70018860	18030	18040	18040	18030	12
267	20240216	143600	69802410	18030	18030	18030	18030	3
268	20240216	143500	69748320	18000	18000	18000	17990	23
269	20240216	143400	69334330	18000	18020	18100	18000	115
270	20240216	143300	67261930	18020	18020	18020	18020	0
271	20240216	143200	67261930	18020	18020	18020	18020	0
272	20240216	143100	67261930	18020	18020	18020	18020	0
273	20240216	143000	67261930	18020	18020	18020	18020	0
274	20240216	142900	67261930	18020	18100	18100	18020	15
275	20240216	142800	66990750	18100	18100	18100	18100	0
276	20240216	142700	66990750	18100	18100	18100	18100	0
277	20240216	142600	66990750	18100	18100	18100	18010	3
278	20240216	142500	66936540	18020	18020	18020	18010	593
279	20240216	142400	56251090	18020	18020	18020	18020	0
280	20240216	142300	56251090	18020	18020	18020	18020	1
281	20240216	142200	56233070	18010	18010	18010	18010	0
282	20240216	142100	56233070	18010	18020	18020	18010	8
283	20240216	142000	56088930	18010	18020	18020	18010	4
284	20240216	141900	56016860	17990	17990	17990	17990	0
285	20240216	141800	56016860	17990	17990	17990	17990	0
286	20240216	141700	56016860	17990	17990	17990	17990	0
287	20240216	141600	56016860	17990	17990	17990	17990	0
288	20240216	141500	56016860	17990	17990	17990	17990	0
289	20240216	141400	56016860	17990	17990	17990	17990	0
290	20240216	141300	56016860	17990	17990	17990	17990	0
291	20240216	141200	56016860	17990	17990	17990	17990	0
292	20240216	141100	56016860	17990	17990	17990	17990	0
293	20240216	141000	56016860	17990	17990	17990	17990	0
294	20240216	140900	56016860	17990	17990	17990	17990	0
295	20240216	140800	56016860	17990	17990	17990	17990	0
296	20240216	140700	56016860	17990	17990	17990	17990	0
297	20240216	140600	56016860	17990	17990	17990	17990	0
298	20240216	140500	56016860	17990	17990	17990	17990	0
299	20240216	140400	56016860	17990	17990	17990	17990	0
300	20240216	140300	56016860	17990	17990	17990	17990	0
301	20240216	140200	56016860	17990	17990	17990	17990	0
302	20240216	140100	56016860	17990	18100	18100	17990	28
303	20240216	140000	55510940	18100	18100	18100	18100	0
304	20240216	135900	55510940	18100	18100	18100	18100	0
305	20240216	135800	55510940	18100	18100	18100	18100	0
306	20240216	135700	55510940	18100	18100	18100	18100	0
307	20240216	135600	55510940	18100	18100	18100	18100	0
308	20240216	135500	55510940	18100	17960	18100	17960	20
309	20240216	135400	55149980	18010	18000	18010	17960	695
310	20240216	135300	42640700	17960	17960	17960	17960	0
311	20240216	135200	42640700	17960	17960	17960	17960	0
312	20240216	135100	42640700	17960	17960	17960	17960	0
313	20240216	135000	42640700	17960	17960	17960	17960	0
314	20240216	134900	42640700	17960	17960	17960	17960	0
315	20240216	134800	42640700	17960	17960	17960	17960	0
316	20240216	134700	42640700	17960	17960	17960	17960	0
317	20240216	134600	42640700	17960	17960	17960	17960	0
318	20240216	134500	42640700	17960	17960	17960	17960	0
319	20240216	134400	42640700	17960	17960	17960	17960	0
320	20240216	134300	42640700	17960	17960	17960	17960	0
321	20240216	134200	42640700	17960	17960	17960	17960	0
322	20240216	134100	42640700	17960	17960	17960	17960	0
323	20240216	134000	42640700	17960	17960	18000	17960	72
324	20240216	133900	41345500	17960	17960	17960	17960	0
325	20240216	133800	41345500	17960	17960	17960	17960	0
326	20240216	133700	41345500	17960	17960	17960	17960	0
327	20240216	133600	41345500	17960	17960	17960	17960	0
328	20240216	133500	41345500	17960	18000	18000	17960	109
329	20240216	133400	39384600	17970	17970	17970	17970	1
330	20240216	133300	39366630	18000	18000	18000	18000	3
331	20240216	133200	39312630	17970	18000	18000	17970	2
332	20240216	133100	39276660	17970	17970	17970	17970	0
333	20240216	133000	39276660	17970	17970	17970	17970	0
334	20240216	132900	39276660	17970	17970	17970	17970	0
335	20240216	132800	39276660	17970	17970	17970	17970	0
336	20240216	132700	39276660	17970	17970	17970	17970	0
337	20240216	132600	39276660	17970	17970	17970	17970	0
338	20240216	132500	39276660	17970	17970	17970	17970	0
339	20240216	132400	39276660	17970	17970	17970	17970	0
340	20240216	132300	39276660	17970	17970	17970	17970	0
341	20240216	132200	39276660	17970	17970	17970	17970	0
342	20240216	132100	39276660	17970	17970	17970	17970	318
343	20240216	132000	33562200	17960	17960	17960	17960	8
344	20240216	131900	33418520	17970	17970	17970	17970	21
345	20240216	131800	33041150	17970	17970	17970	17970	0
346	20240216	131700	33041150	17970	17970	17970	17970	0
347	20240216	131600	33041150	17970	17970	17970	17970	0
348	20240216	131500	33041150	17970	17970	17970	17970	0
349	20240216	131400	33041150	17970	17990	17990	17970	68
350	20240216	131300	31818890	17970	17970	17970	17970	0
351	20240216	131200	31818890	17970	17970	17970	17970	0
352	20240216	131100	31818890	17970	17970	17970	17970	0
353	20240216	131000	31818890	17970	17970	17970	17970	0
354	20240216	130900	31818890	17970	17970	17970	17970	0
355	20240216	130800	31818890	17970	17970	17970	17970	1
356	20240216	130700	31800920	18000	17990	18000	17970	8
357	20240216	130600	31656970	18000	18000	18000	18000	0
358	20240216	130500	31656970	18000	18000	18000	18000	0
359	20240216	130400	31656970	18000	18000	18000	18000	0
360	20240216	130300	31656970	18000	18000	18000	17970	4
361	20240216	130200	31585000	17970	17970	17970	17970	0
362	20240216	130100	31585000	17970	17970	17970	17970	0
363	20240216	130000	31585000	17970	17970	17970	17970	0
364	20240216	125900	31585000	17970	17970	17970	17970	0
365	20240216	125800	31585000	17970	17970	17970	17970	0
366	20240216	125700	31585000	17970	17970	17970	17970	1
367	20240216	125600	31567030	17970	17970	17970	17970	0
368	20240216	125500	31567030	17970	18000	18000	17970	5
369	20240216	125400	31477090	17970	17970	17970	17970	0
370	20240216	125300	31477090	17970	17970	17970	17970	0
371	20240216	125200	31477090	17970	17970	17970	17970	0
372	20240216	125100	31477090	17970	17970	17970	17970	0
373	20240216	125000	31477090	17970	17970	17970	17970	0
374	20240216	124900	31477090	17970	17970	17970	17970	2
375	20240216	124800	31441150	17960	17960	17960	17960	0
376	20240216	124700	31441150	17960	17960	17960	17960	0
377	20240216	124600	31441150	17960	17960	17960	17960	0
378	20240216	124500	31441150	17960	17960	17960	17960	0
379	20240216	124400	31441150	17960	17960	17960	17960	0
380	20240216	124300	31441150	17960	18000	18000	17960	4
381	20240216	124200	31369190	17960	17960	17960	17960	0
382	20240216	124100	31369190	17960	17960	17960	17960	0
383	20240216	124000	31369190	17960	17960	17960	17960	0
384	20240216	123900	31369190	17960	17960	17960	17960	0
385	20240216	123800	31369190	17960	17960	17960	17960	0
386	20240216	123700	31369190	17960	17960	17960	17960	0
387	20240216	123600	31369190	17960	17960	17960	17960	0
388	20240216	123500	31369190	17960	17960	17960	17960	0
389	20240216	123400	31369190	17960	17960	17960	17960	0
390	20240216	123300	31369190	17960	17960	17960	17960	0
391	20240216	123200	31369190	17960	17960	17960	17960	0
392	20240216	123100	31369190	17960	17960	17960	17960	0
393	20240216	123000	31369190	17960	17960	17960	17960	0
394	20240216	122900	31369190	17960	17960	17960	17960	0
395	20240216	122800	31369190	17960	17960	17960	17960	0
396	20240216	122700	31369190	17960	17960	17960	17960	0
397	20240216	122600	31369190	17960	18000	18000	17960	45
398	20240216	122500	30559620	17970	17970	17970	17970	0
399	20240216	122400	30559620	17970	17970	17970	17970	0
400	20240216	122300	30559620	17970	17970	17970	17970	0
401	20240216	122200	30559620	17970	17970	17970	17970	0
402	20240216	122100	30559620	17970	17970	17970	17970	0
403	20240216	122000	30559620	17970	17970	17970	17970	0
404	20240216	121900	30559620	17970	17970	17970	17970	0
405	20240216	121800	30559620	17970	18010	18010	17970	150
406	20240216	121700	27859210	18000	18000	18000	18000	0
407	20240216	121600	27859210	18000	18000	18000	18000	0
408	20240216	121500	27859210	18000	18000	18000	18000	0
409	20240216	121400	27859210	18000	18000	18000	18000	0
410	20240216	121300	27859210	18000	18000	18000	18000	0
411	20240216	121200	27859210	18000	18010	18010	18000	7
412	20240216	121100	27733160	18000	18010	18010	18000	7
413	20240216	121000	27607110	18010	18010	18010	17970	4
414	20240216	120900	27535110	18010	18010	18010	18010	1
415	20240216	120800	27517100	17970	18010	18010	17970	14
416	20240216	120700	27265120	18000	18000	18000	18000	0
417	20240216	120600	27265120	18000	18000	18000	18000	0
418	20240216	120500	27265120	18000	18000	18000	18000	0
419	20240216	120400	27265120	18000	18000	18000	18000	0
420	20240216	120300	27265120	18000	18000	18000	18000	0
421	20240216	120200	27265120	18000	18000	18000	18000	0
422	20240216	120100	27265120	18000	18000	18000	18000	0
423	20240216	120000	27265120	18000	18000	18000	18000	10
424	20240216	115900	27085120	17960	17960	17960	17960	0
425	20240216	115800	27085120	17960	17960	17960	17960	0
426	20240216	115700	27085120	17960	17960	17960	17960	0
427	20240216	115600	27085120	17960	17960	17960	17960	0
428	20240216	115500	27085120	17960	18000	18000	17960	75
429	20240216	115400	25735650	17980	18000	18000	17980	14
430	20240216	115300	25483730	17980	18000	18000	17980	4
431	20240216	115200	25411750	18000	18000	18000	18000	0
432	20240216	115100	25411750	18000	18000	18000	18000	0
433	20240216	115000	25411750	18000	18000	18000	18000	0
434	20240216	114900	25411750	18000	18000	18000	18000	0
435	20240216	114800	25411750	18000	18000	18000	18000	0
436	20240216	114700	25411750	18000	18000	18000	18000	0
437	20240216	114600	25411750	18000	18000	18000	18000	0
438	20240216	114500	25411750	18000	18000	18000	18000	0
439	20240216	114400	25411750	18000	18000	18000	18000	0
440	20240216	114300	25411750	18000	18000	18000	18000	0
441	20240216	114200	25411750	18000	18000	18000	18000	0
442	20240216	114100	25411750	18000	18000	18000	18000	0
443	20240216	114000	25411750	18000	18000	18000	18000	0
444	20240216	113900	25411750	18000	18000	18000	18000	0
445	20240216	113800	25411750	18000	18000	18000	17980	3
446	20240216	113700	25357770	18000	18000	18000	17980	3
447	20240216	113600	25303790	17990	17990	17990	17990	0
448	20240216	113500	25303790	17990	17990	17990	17990	0
449	20240216	113400	25303790	17990	17990	17990	17990	0
450	20240216	113300	25303790	17990	17990	17990	17990	0
451	20240216	113200	25303790	17990	17990	17990	17990	0
452	20240216	113100	25303790	17990	17990	17990	17990	161
453	20240216	113000	22407400	17990	17990	17990	17990	0
454	20240216	112900	22407400	17990	17990	17990	17990	0
455	20240216	112800	22407400	17990	17990	17990	17990	0
456	20240216	112700	22407400	17990	17990	17990	17990	0
457	20240216	112600	22407400	17990	17990	17990	17990	0
458	20240216	112500	22407400	17990	17990	17990	17990	0
459	20240216	112400	22407400	17990	17990	17990	17990	0
460	20240216	112300	22407400	17990	17990	17990	17990	0
461	20240216	112200	22407400	17990	17990	17990	17990	0
462	20240216	112100	22407400	17990	17990	17990	17990	0
463	20240216	112000	22407400	17990	17990	17990	17990	0
464	20240216	111900	22407400	17990	17990	17990	17990	0
465	20240216	111800	22407400	17990	17990	17990	17990	0
466	20240216	111700	22407400	17990	17990	17990	17970	4
467	20240216	111600	22335460	17960	17960	17960	17960	0
468	20240216	111500	22335460	17960	17960	17960	17960	0
469	20240216	111400	22335460	17960	17960	17960	17960	0
470	20240216	111300	22335460	17960	17990	17990	17960	30
471	20240216	111200	21796000	17990	17990	17990	17990	0
472	20240216	111100	21796000	17990	17990	17990	17990	0
473	20240216	111000	21796000	17990	17990	17990	17990	0
474	20240216	110900	21796000	17990	17990	17990	17990	0
475	20240216	110800	21796000	17990	17990	17990	17990	0
476	20240216	110700	21796000	17990	17990	17990	17990	0
477	20240216	110600	21796000	17990	17980	17990	17960	4
478	20240216	110500	21724090	17980	17980	17980	17980	0
479	20240216	110400	21724090	17980	17980	17980	17980	0
480	20240216	110300	21724090	17980	17980	17980	17980	0
481	20240216	110200	21724090	17980	17980	17980	17980	0
482	20240216	110100	21724090	17980	17980	17980	17980	0
483	20240216	110000	21724090	17980	17980	17980	17980	1
484	20240216	105900	21706110	17950	17950	17950	17950	0
485	20240216	105800	21706110	17950	17950	17950	17950	0
486	20240216	105700	21706110	17950	17950	17950	17950	0
487	20240216	105600	21706110	17950	17950	17950	17950	0
488	20240216	105500	21706110	17950	17950	17950	17950	0
489	20240216	105400	21706110	17950	17950	17950	17950	0
490	20240216	105300	21706110	17950	17950	17950	17950	0
491	20240216	105200	21706110	17950	17950	17950	17950	0
492	20240216	105100	21706110	17950	17950	17950	17950	0
493	20240216	105000	21706110	17950	17950	17950	17950	0
494	20240216	104900	21706110	17950	17950	17950	17950	0
495	20240216	104800	21706110	17950	17950	17950	17950	0
496	20240216	104700	21706110	17950	17970	17970	17950	48
497	20240216	104600	20843690	18000	18000	18000	18000	0
498	20240216	104500	20843690	18000	18000	18000	17970	4
499	20240216	104400	20771720	17970	17970	17970	17970	0
500	20240216	104300	20771720	17970	17970	17970	17970	0
501	20240216	104200	20771720	17970	17970	17970	17970	0
502	20240216	104100	20771720	17970	17970	17970	17970	0
503	20240216	104000	20771720	17970	17970	17970	17970	1
504	20240216	103900	20753750	17940	17940	17940	17940	0
505	20240216	103800	20753750	17940	17940	17940	17940	0
506	20240216	103700	20753750	17940	17960	18000	17940	10
507	20240216	103600	20574010	17940	17950	17950	17940	11
508	20240216	103500	20376650	17950	17950	17950	17950	0
509	20240216	103400	20376650	17950	17950	17950	17950	0
510	20240216	103300	20376650	17950	17950	17950	17940	27
511	20240216	103200	19892010	17940	17960	17960	17940	598
512	20240216	103100	9160280	17970	17960	17970	17960	134
513	20240216	103000	6753620	17950	17950	17950	17950	0
514	20240216	102900	6753620	17950	17950	17950	17950	0
515	20240216	102800	6753620	17950	17950	17950	17950	0
516	20240216	102700	6753620	17950	17950	17950	17950	0
517	20240216	102600	6753620	17950	17950	17950	17950	0
518	20240216	102500	6753620	17950	17950	17950	17950	0
519	20240216	102400	6753620	17950	17960	17960	17950	4
520	20240216	102300	6681790	17950	17980	17980	17950	84
521	20240216	102200	5173290	17960	17960	17960	17960	0
522	20240216	102100	5173290	17960	17960	17960	17960	0
523	20240216	102000	5173290	17960	17960	17960	17960	0
524	20240216	101900	5173290	17960	17960	17960	17960	0
525	20240216	101800	5173290	17960	17960	17960	17960	0
526	20240216	101700	5173290	17960	17960	17960	17960	71
527	20240216	101600	3898130	18000	18000	18000	18000	0
528	20240216	101500	3898130	18000	18000	18000	18000	0
529	20240216	101400	3898130	18000	18000	18000	17970	4
530	20240216	101300	3826160	17960	17960	17960	17960	0
531	20240216	101200	3826160	17960	17960	17960	17960	0
532	20240216	101100	3826160	17960	17960	17960	17960	0
533	20240216	101000	3826160	17960	17960	17960	17960	0
534	20240216	100900	3826160	17960	17960	17960	17960	0
535	20240216	100800	3826160	17960	17960	17960	17960	0
536	20240216	100700	3826160	17960	17960	17960	17960	0
537	20240216	100600	3826160	17960	17960	17960	17960	0
538	20240216	100500	3826160	17960	18000	18000	17960	22
539	20240216	100400	3430280	18000	18000	18000	18000	0
540	20240216	100300	3430280	18000	18000	18000	18000	0
541	20240216	100200	3430280	18000	18000	18000	18000	0
542	20240216	100100	3430280	18000	18000	18000	18000	0
543	20240216	100000	3430280	18000	18000	18000	18000	0
544	20240216	095900	3430280	18000	18000	18000	18000	0
545	20240216	095800	3430280	18000	18000	18000	17960	4
546	20240216	095700	3358320	17960	17960	17960	17960	0
547	20240216	095600	3358320	17960	17960	17960	17960	0
548	20240216	095500	3358320	17960	17960	17960	17960	2
549	20240216	095400	3322400	17960	17960	17960	17960	0
550	20240216	095300	3322400	17960	18010	18010	17960	7
551	20240216	095200	3196430	17960	18010	18010	17960	7
552	20240216	095100	3070460	17950	17950	17950	17950	0
553	20240216	095000	3070460	17950	17950	17950	17950	0
554	20240216	094900	3070460	17950	17950	17950	17950	0
555	20240216	094800	3070460	17950	17950	17950	17950	0
556	20240216	094700	3070460	17950	17950	17950	17950	0
557	20240216	094600	3070460	17950	17950	17950	17950	0
558	20240216	094500	3070460	17950	17950	17950	17950	1
559	20240216	094400	3052510	18040	18040	18040	18040	0
560	20240216	094300	3052510	18040	18040	18040	18040	0
561	20240216	094200	3052510	18040	18040	18040	18040	0
562	20240216	094100	3052510	18040	18040	18040	18040	3
563	20240216	094000	2998390	17950	17950	17950	17950	0
564	20240216	093900	2998390	17950	17950	17950	17950	0
565	20240216	093800	2998390	17950	17950	17950	17950	0
566	20240216	093700	2998390	17950	17950	17950	17950	0
567	20240216	093600	2998390	17950	17950	17950	17950	0
568	20240216	093500	2998390	17950	17950	17950	17950	0
569	20240216	093400	2998390	17950	17950	17950	17950	4
570	20240216	093300	2926590	17950	17950	17950	17950	10
571	20240216	093200	2747090	17950	17950	17950	17950	0
572	20240216	093100	2747090	17950	17950	17950	17950	7
573	20240216	093000	2621440	18050	18050	18050	18050	0
574	20240216	092900	2621440	18050	18050	18050	18050	0
575	20240216	092800	2621440	18050	18050	18050	18050	0
576	20240216	092700	2621440	18050	18050	18050	18050	0
577	20240216	092600	2621440	18050	18050	18050	18050	0
578	20240216	092500	2621440	18050	18050	18050	18050	0
579	20240216	092400	2621440	18050	18050	18050	18050	0
580	20240216	092300	2621440	18050	18050	18050	18050	0
581	20240216	092200	2621440	18050	18050	18050	18050	0
582	20240216	092100	2621440	18050	18050	18050	18050	0
583	20240216	092000	2621440	18050	18050	18050	18050	0
584	20240216	091900	2621440	18050	18040	18050	18040	3
585	20240216	091800	2567300	17930	17930	17930	17930	0
586	20240216	091700	2567300	17930	17940	17940	17930	47
587	20240216	091600	1724510	17950	17950	17950	17950	4
588	20240216	091500	1652710	17950	17950	17950	17950	0
589	20240216	091400	1652710	17950	17950	17950	17950	2
590	20240216	091300	1616810	17930	18000	18000	17930	88
591	20240216	091200	36000	18000	18000	18000	18000	0
592	20240216	091100	36000	18000	18000	18000	18000	0
593	20240216	091000	36000	18000	18000	18000	18000	0
594	20240216	090900	36000	18000	18000	18000	18000	0
595	20240216	090800	36000	18000	18000	18000	18000	0
596	20240216	090700	36000	18000	18000	18000	18000	0
597	20240216	090600	36000	18000	18000	18000	18000	0
598	20240216	090500	36000	18000	18000	18000	18000	0
599	20240216	090400	36000	18000	18000	18000	18000	0
600	20240216	090300	36000	18000	18000	18000	18000	0
601	20240216	090200	36000	18000	18000	18000	18000	2
602	20240216	090100	0	17950	17950	17950	17950	0
603	20240216	090000	0	17950	17950	17950	17950	0