KissMeData/065710/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194100	83544200	18970	18970	18970	18970	40
3	20240215	194000	83544200	18970	18970	18970	18970	0
4	20240215	193900	83544200	18970	18970	18970	18970	0
5	20240215	193800	83544200	18970	18970	18970	18970	0
6	20240215	193700	83544200	18970	18970	18970	18970	0
7	20240215	193600	83544200	18970	18970	18970	18970	0
8	20240215	193500	83544200	18970	18970	18970	18970	0
9	20240215	193400	83544200	18970	18970	18970	18970	0
10	20240215	193300	83544200	18970	18970	18970	18970	0
11	20240215	193200	83544200	18970	18970	18970	18970	0
12	20240215	193100	83544200	18970	18970	18970	18970	0
13	20240215	193000	83544200	18970	18970	18970	18970	0
14	20240215	192900	83544200	18970	18970	18970	18970	0
15	20240215	192800	83544200	18970	18970	18970	18970	0
16	20240215	192700	83544200	18970	18970	18970	18970	0
17	20240215	192600	83544200	18970	18970	18970	18970	0
18	20240215	192500	83544200	18970	18970	18970	18970	0
19	20240215	192400	83544200	18970	18970	18970	18970	0
20	20240215	192300	83544200	18970	18970	18970	18970	0
21	20240215	192200	83544200	18970	18970	18970	18970	0
22	20240215	192100	83544200	18970	18970	18970	18970	0
23	20240215	192000	83544200	18970	18970	18970	18970	0
24	20240215	191900	83544200	18970	18970	18970	18970	0
25	20240215	191800	83544200	18970	18970	18970	18970	0
26	20240215	191700	83544200	18970	18970	18970	18970	0
27	20240215	191600	83544200	18970	18970	18970	18970	0
28	20240215	191500	83544200	18970	18970	18970	18970	0
29	20240215	191400	83544200	18970	18970	18970	18970	0
30	20240215	191300	83544200	18970	18970	18970	18970	0
31	20240215	191200	83544200	18970	18970	18970	18970	0
32	20240215	191100	83544200	18970	18970	18970	18970	40
33	20240215	191000	83544200	18970	18970	18970	18970	0
34	20240215	190900	83544200	18970	18970	18970	18970	0
35	20240215	190800	83544200	18970	18970	18970	18970	0
36	20240215	190700	83544200	18970	18970	18970	18970	0
37	20240215	190600	83544200	18970	18970	18970	18970	0
38	20240215	190500	83544200	18970	18970	18970	18970	0
39	20240215	190400	83544200	18970	18970	18970	18970	0
40	20240215	190300	83544200	18970	18970	18970	18970	0
41	20240215	190200	83544200	18970	18970	18970	18970	0
42	20240215	190100	83544200	18970	18970	18970	18970	0
43	20240215	190000	83544200	18970	18970	18970	18970	0
44	20240215	185900	83544200	18970	18970	18970	18970	0
45	20240215	185800	83544200	18970	18970	18970	18970	0
46	20240215	185700	83544200	18970	18970	18970	18970	0
47	20240215	185600	83544200	18970	18970	18970	18970	0
48	20240215	185500	83544200	18970	18970	18970	18970	0
49	20240215	185400	83544200	18970	18970	18970	18970	0
50	20240215	185300	83544200	18970	18970	18970	18970	0
51	20240215	185200	83544200	18970	18970	18970	18970	0
52	20240215	185100	83544200	18970	18970	18970	18970	0
53	20240215	185000	83544200	18970	18970	18970	18970	0
54	20240215	184900	83544200	18970	18970	18970	18970	0
55	20240215	184800	83544200	18970	18970	18970	18970	0
56	20240215	184700	83544200	18970	18970	18970	18970	0
57	20240215	184600	83544200	18970	18970	18970	18970	0
58	20240215	184500	83544200	18970	18970	18970	18970	0
59	20240215	184400	83544200	18970	18970	18970	18970	0
60	20240215	184300	83544200	18970	18970	18970	18970	0
61	20240215	184200	83544200	18970	18970	18970	18970	0
62	20240215	184100	83544200	18970	18970	18970	18970	40
63	20240215	184000	83544200	18970	18970	18970	18970	0
64	20240215	183900	83544200	18970	18970	18970	18970	0
65	20240215	183800	83544200	18970	18970	18970	18970	0
66	20240215	183700	83544200	18970	18970	18970	18970	0
67	20240215	183600	83544200	18970	18970	18970	18970	0
68	20240215	183500	83544200	18970	18970	18970	18970	0
69	20240215	183400	83544200	18970	18970	18970	18970	0
70	20240215	183300	83544200	18970	18970	18970	18970	0
71	20240215	183200	83544200	18970	18970	18970	18970	0
72	20240215	183100	83544200	18970	18970	18970	18970	0
73	20240215	183000	83544200	18970	18970	18970	18970	0
74	20240215	182900	83544200	18970	18970	18970	18970	0
75	20240215	182800	83544200	18970	18970	18970	18970	0
76	20240215	182700	83544200	18970	18970	18970	18970	0
77	20240215	182600	83544200	18970	18970	18970	18970	0
78	20240215	182500	83544200	18970	18970	18970	18970	0
79	20240215	182400	83544200	18970	18970	18970	18970	0
80	20240215	182300	83544200	18970	18970	18970	18970	0
81	20240215	182200	83544200	18970	18970	18970	18970	0
82	20240215	182100	83544200	18970	18970	18970	18970	0
83	20240215	182000	83544200	18970	18970	18970	18970	0
84	20240215	181900	83544200	18970	18970	18970	18970	0
85	20240215	181800	83544200	18970	18970	18970	18970	0
86	20240215	181700	83544200	18970	18970	18970	18970	0
87	20240215	181600	83544200	18970	18970	18970	18970	0
88	20240215	181500	83544200	18970	18970	18970	18970	0
89	20240215	181400	83544200	18970	18970	18970	18970	0
90	20240215	181300	83544200	18970	18970	18970	18970	0
91	20240215	181200	83544200	18970	18970	18970	18970	0
92	20240215	181100	83544200	18970	18970	18970	18970	40
93	20240215	181000	83544200	18970	18970	18970	18970	0
94	20240215	180900	83544200	18970	18970	18970	18970	0
95	20240215	180800	83544200	18970	18970	18970	18970	0
96	20240215	180700	83544200	18970	18970	18970	18970	0
97	20240215	180600	83544200	18970	18970	18970	18970	0
98	20240215	180500	83544200	18970	18970	18970	18970	0
99	20240215	180400	83544200	18970	18970	18970	18970	0
100	20240215	180300	83544200	18970	18970	18970	18970	0
101	20240215	180200	83544200	18970	18970	18970	18970	0
102	20240215	180100	83544200	18970	18970	18970	18970	0
103	20240215	180000	83544200	18970	18970	18970	18970	0
104	20240215	175900	83544200	18970	18970	18970	18970	0
105	20240215	175800	83544200	18970	18970	18970	18970	0
106	20240215	175700	83544200	18970	18970	18970	18970	0
107	20240215	175600	83544200	18970	18970	18970	18970	0
108	20240215	175500	83544200	18970	18970	18970	18970	0
109	20240215	175400	83544200	18970	18970	18970	18970	0
110	20240215	175300	83544200	18970	18970	18970	18970	0
111	20240215	175200	83544200	18970	18970	18970	18970	0
112	20240215	175100	83544200	18970	18970	18970	18970	0
113	20240215	175000	83544200	18970	18970	18970	18970	0
114	20240215	174900	83544200	18970	18970	18970	18970	0
115	20240215	174800	83544200	18970	18970	18970	18970	0
116	20240215	174700	83544200	18970	18970	18970	18970	0
117	20240215	174600	83544200	18970	18970	18970	18970	0
118	20240215	174500	83544200	18970	18970	18970	18970	0
119	20240215	174400	83544200	18970	18970	18970	18970	0
120	20240215	174300	83544200	18970	18970	18970	18970	0
121	20240215	174200	83544200	18970	18970	18970	18970	0
122	20240215	174100	83544200	18970	18970	18970	18970	40
123	20240215	174000	83544200	18970	18970	18970	18970	0
124	20240215	173900	83544200	18970	18970	18970	18970	0
125	20240215	173800	83544200	18970	18970	18970	18970	0
126	20240215	173700	83544200	18970	18970	18970	18970	0
127	20240215	173600	83544200	18970	18970	18970	18970	0
128	20240215	173500	83544200	18970	18970	18970	18970	0
129	20240215	173400	83544200	18970	18970	18970	18970	0
130	20240215	173300	83544200	18970	18970	18970	18970	0
131	20240215	173200	83544200	18970	18970	18970	18970	0
132	20240215	173100	83544200	18970	18970	18970	18970	0
133	20240215	173000	83544200	18970	18970	18970	18970	0
134	20240215	172900	83544200	18970	18970	18970	18970	0
135	20240215	172800	83544200	18970	18970	18970	18970	0
136	20240215	172700	83544200	18970	18970	18970	18970	0
137	20240215	172600	83544200	18970	18970	18970	18970	0
138	20240215	172500	83544200	18970	18970	18970	18970	0
139	20240215	172400	83544200	18970	18970	18970	18970	0
140	20240215	172300	83544200	18970	18970	18970	18970	0
141	20240215	172200	83544200	18970	18970	18970	18970	0
142	20240215	172100	83544200	18970	18970	18970	18970	0
143	20240215	172000	83544200	18970	18970	18970	18970	0
144	20240215	171900	83544200	18970	18970	18970	18970	0
145	20240215	171800	83544200	18970	18970	18970	18970	0
146	20240215	171700	83544200	18970	18970	18970	18970	0
147	20240215	171600	83544200	18970	18970	18970	18970	0
148	20240215	171500	83544200	18970	18970	18970	18970	0
149	20240215	171400	83544200	18970	18970	18970	18970	0
150	20240215	171300	83544200	18970	18970	18970	18970	0
151	20240215	171200	83544200	18970	18970	18970	18970	0
152	20240215	171100	83544200	18970	18970	18970	18970	40
153	20240215	171000	83544200	18970	18970	18970	18970	0
154	20240215	170900	83544200	18970	18970	18970	18970	0
155	20240215	170800	83544200	18970	18970	18970	18970	0
156	20240215	170700	83544200	18970	18970	18970	18970	0
157	20240215	170600	83544200	18970	18970	18970	18970	0
158	20240215	170500	83544200	18970	18970	18970	18970	0
159	20240215	170400	83544200	18970	18970	18970	18970	0
160	20240215	170300	83544200	18970	18970	18970	18970	0
161	20240215	170200	83544200	18970	18970	18970	18970	0
162	20240215	170100	83544200	18970	18970	18970	18970	0
163	20240215	170000	83544200	18970	18970	18970	18970	0
164	20240215	165900	83544200	18970	18970	18970	18970	0
165	20240215	165800	83544200	18970	18970	18970	18970	0
166	20240215	165700	83544200	18970	18970	18970	18970	0
167	20240215	165600	83544200	18970	18970	18970	18970	0
168	20240215	165500	83544200	18970	18970	18970	18970	0
169	20240215	165400	83544200	18970	18970	18970	18970	0
170	20240215	165300	83544200	18970	18970	18970	18970	0
171	20240215	165200	83544200	18970	18970	18970	18970	0
172	20240215	165100	83544200	18970	18970	18970	18970	0
173	20240215	165000	83544200	18970	18970	18970	18970	0
174	20240215	164900	83544200	18970	18970	18970	18970	0
175	20240215	164800	83544200	18970	18970	18970	18970	0
176	20240215	164700	83544200	18970	18970	18970	18970	0
177	20240215	164600	83544200	18970	18970	18970	18970	0
178	20240215	164500	83544200	18970	18970	18970	18970	0
179	20240215	164400	83544200	18970	18970	18970	18970	0
180	20240215	164300	83544200	18970	18970	18970	18970	0
181	20240215	164200	83544200	18970	18970	18970	18970	0
182	20240215	164100	83544200	18970	18970	18970	18970	40
183	20240215	164000	83544200	18970	18970	18970	18970	0
184	20240215	163900	83544200	18970	18970	18970	18970	0
185	20240215	163800	83544200	18970	18970	18970	18970	0
186	20240215	163700	83544200	18970	18970	18970	18970	0
187	20240215	163600	83544200	18970	18970	18970	18970	0
188	20240215	163500	83544200	18970	18970	18970	18970	0
189	20240215	163400	83544200	18970	18970	18970	18970	0
190	20240215	163300	83544200	18970	18970	18970	18970	0
191	20240215	163200	83544200	18970	18970	18970	18970	0
192	20240215	163100	83544200	18970	18970	18970	18970	0
193	20240215	163000	83544200	18970	18970	18970	18970	0
194	20240215	162900	83544200	18970	18970	18970	18970	0
195	20240215	162800	83544200	18970	18970	18970	18970	0
196	20240215	162700	83544200	18970	18970	18970	18970	0
197	20240215	162600	83544200	18970	18970	18970	18970	0
198	20240215	162500	83544200	18970	18970	18970	18970	0
199	20240215	162400	83544200	18970	18970	18970	18970	0
200	20240215	162300	83544200	18970	18970	18970	18970	0
201	20240215	162200	83544200	18970	18970	18970	18970	0
202	20240215	162100	83544200	18970	18970	18970	18970	0
203	20240215	162000	83544200	18970	18970	18970	18970	0
204	20240215	161900	83544200	18970	18970	18970	18970	0
205	20240215	161800	83544200	18970	18970	18970	18970	0
206	20240215	161700	83544200	18970	18970	18970	18970	0
207	20240215	161600	83544200	18970	18970	18970	18970	0
208	20240215	161500	83544200	18970	18970	18970	18970	0
209	20240215	161400	83544200	18970	18970	18970	18970	0
210	20240215	161300	83544200	18970	18970	18970	18970	0
211	20240215	161200	83544200	18970	18970	18970	18970	0
212	20240215	161100	83544200	18970	18970	18970	18970	40
213	20240215	161000	83544200	18970	18970	18970	18970	0
214	20240215	160900	83544200	18970	18970	18970	18970	0
215	20240215	160800	83544200	18970	18970	18970	18970	0
216	20240215	160700	83544200	18970	18970	18970	18970	0
217	20240215	160600	83544200	18970	18970	18970	18970	0
218	20240215	160500	83544200	18970	18970	18970	18970	0
219	20240215	160400	83544200	18970	18970	18970	18970	0
220	20240215	160300	83544200	18970	18970	18970	18970	0
221	20240215	160200	83544200	18970	18970	18970	18970	0
222	20240215	160100	83544200	18970	18970	18970	18970	0
223	20240215	160000	83544200	18970	18970	18970	18970	0
224	20240215	155900	83544200	18970	18970	18970	18970	0
225	20240215	155800	83544200	18970	18970	18970	18970	0
226	20240215	155700	83544200	18970	18970	18970	18970	0
227	20240215	155600	83544200	18970	18970	18970	18970	0
228	20240215	155500	83544200	18970	18970	18970	18970	0
229	20240215	155400	83544200	18970	18970	18970	18970	0
230	20240215	155300	83544200	18970	18970	18970	18970	0
231	20240215	155200	83544200	18970	18970	18970	18970	0
232	20240215	155100	83544200	18970	18970	18970	18970	0
233	20240215	155000	83544200	18970	18970	18970	18970	0
234	20240215	154900	83544200	18970	18970	18970	18970	0
235	20240215	154800	83544200	18970	18970	18970	18970	0
236	20240215	154700	83544200	18970	18970	18970	18970	0
237	20240215	154600	83544200	18970	18970	18970	18970	0
238	20240215	154500	83544200	18970	18970	18970	18970	0
239	20240215	154400	83544200	18970	18970	18970	18970	0
240	20240215	154300	83544200	18970	18970	18970	18970	0
241	20240215	154200	83544200	18970	18970	18970	18970	0
242	20240215	154100	83544200	18970	18970	18970	18970	40
243	20240215	154000	83544200	18970	18970	18970	18970	0
244	20240215	153900	83544200	18970	18970	18970	18970	0
245	20240215	153800	83544200	18970	18970	18970	18970	0
246	20240215	153700	83544200	18970	18970	18970	18970	0
247	20240215	153600	83544200	18970	18970	18970	18970	0
248	20240215	153500	83544200	18970	18970	18970	18970	0
249	20240215	153400	83544200	18970	18970	18970	18970	0
250	20240215	153300	83544200	18970	18970	18970	18970	0
251	20240215	153200	83544200	18970	18970	18970	18970	0
252	20240215	153100	83544200	18970	18970	18970	18970	0
253	20240215	153000	83544200	18970	18970	18970	18970	40
254	20240215	152900	82785400	18860	18860	18860	18860	0
255	20240215	152800	82785400	18860	18860	18860	18860	0
256	20240215	152700	82785400	18860	18860	18860	18860	0
257	20240215	152600	82785400	18860	18860	18860	18860	0
258	20240215	152500	82785400	18860	18860	18860	18860	0
259	20240215	152400	82785400	18860	18860	18860	18860	0
260	20240215	152300	82785400	18860	18860	18860	18860	0
261	20240215	152200	82785400	18860	18860	18860	18860	0
262	20240215	152100	82785400	18860	18860	18860	18860	0
263	20240215	152000	82785400	18860	18860	18860	18860	0
264	20240215	151900	82785400	18860	18860	18860	18860	0
265	20240215	151800	82785400	18860	18860	18860	18860	0
266	20240215	151700	82785400	18860	18860	18860	18860	0
267	20240215	151600	82785400	18860	18860	18860	18860	0
268	20240215	151500	82785400	18860	18970	18970	18860	501
269	20240215	151400	73325440	18960	18960	18960	18960	0
270	20240215	151300	73325440	18960	18960	18960	18960	2
271	20240215	151200	73287520	18960	18960	18960	18960	2
272	20240215	151100	73249600	18960	18950	18960	18950	64
273	20240215	151000	72036190	18950	18950	18950	18950	54
274	20240215	150900	71012890	18950	18950	18950	18950	0
275	20240215	150800	71012890	18950	18950	18950	18950	0
276	20240215	150700	71012890	18950	18950	18950	18950	0
277	20240215	150600	71012890	18950	18950	18950	18950	0
278	20240215	150500	71012890	18950	18950	18950	18950	0
279	20240215	150400	71012890	18950	18950	18950	18950	15
280	20240215	150300	70728640	18960	18960	18960	18960	0
281	20240215	150200	70728640	18960	18960	18960	18960	0
282	20240215	150100	70728640	18960	18960	18960	18960	0
283	20240215	150000	70728640	18960	18930	18960	18930	40
284	20240215	145900	69970270	18970	18970	18970	18970	0
285	20240215	145800	69970270	18970	18970	18970	18970	0
286	20240215	145700	69970270	18970	18970	18970	18970	0
287	20240215	145600	69970270	18970	18970	18970	18970	0
288	20240215	145500	69970270	18970	18970	18970	18970	0
289	20240215	145400	69970270	18970	18970	18970	18970	0
290	20240215	145300	69970270	18970	18970	18970	18970	0
291	20240215	145200	69970270	18970	18970	18970	18970	0
292	20240215	145100	69970270	18970	18970	18970	18970	0
293	20240215	145000	69970270	18970	18970	18970	18970	0
294	20240215	144900	69970270	18970	18970	18970	18970	0
295	20240215	144800	69970270	18970	18970	18970	18970	0
296	20240215	144700	69970270	18970	18970	18970	18970	0
297	20240215	144600	69970270	18970	18970	18970	18970	0
298	20240215	144500	69970270	18970	18970	18970	18970	1
299	20240215	144400	69951300	18920	18920	18920	18920	4
300	20240215	144300	69875620	18890	18910	18910	18890	40
301	20240215	144200	69119880	18890	18890	18890	18890	0
302	20240215	144100	69119880	18890	18890	18890	18890	0
303	20240215	144000	69119880	18890	18890	18890	18890	0
304	20240215	143900	69119880	18890	18890	18890	18890	0
305	20240215	143800	69119880	18890	18890	18890	18890	0
306	20240215	143700	69119880	18890	18890	18890	18890	0
307	20240215	143600	69119880	18890	18890	18890	18890	0
308	20240215	143500	69119880	18890	18890	18890	18890	0
309	20240215	143400	69119880	18890	18920	18920	18890	300
310	20240215	143300	63450760	18920	18920	18920	18920	0
311	20240215	143200	63450760	18920	18920	18920	18920	0
312	20240215	143100	63450760	18920	18920	18920	18920	0
313	20240215	143000	63450760	18920	18920	18920	18920	0
314	20240215	142900	63450760	18920	18920	18920	18920	0
315	20240215	142800	63450760	18920	18920	18920	18920	0
316	20240215	142700	63450760	18920	18920	18920	18920	0
317	20240215	142600	63450760	18920	18920	18920	18920	0
318	20240215	142500	63450760	18920	18920	18920	18920	0
319	20240215	142400	63450760	18920	18930	18930	18920	157
320	20240215	142300	60480310	18940	18940	18940	18940	0
321	20240215	142200	60480310	18940	18940	18940	18940	0
322	20240215	142100	60480310	18940	18940	18940	18940	0
323	20240215	142000	60480310	18940	18940	18940	18940	0
324	20240215	141900	60480310	18940	18940	18940	18940	1
325	20240215	141800	60461370	18970	18970	18970	18970	0
326	20240215	141700	60461370	18970	18970	18970	18970	0
327	20240215	141600	60461370	18970	18970	18970	18970	0
328	20240215	141500	60461370	18970	18970	18970	18970	0
329	20240215	141400	60461370	18970	18970	18970	18970	1
330	20240215	141300	60442400	18920	18920	18920	18920	0
331	20240215	141200	60442400	18920	18920	18920	18920	0
332	20240215	141100	60442400	18920	18920	18920	18920	0
333	20240215	141000	60442400	18920	18920	18920	18920	0
334	20240215	140900	60442400	18920	18920	18920	18920	135
335	20240215	140800	57888200	18920	18920	18920	18920	0
336	20240215	140700	57888200	18920	18920	18920	18920	0
337	20240215	140600	57888200	18920	18920	18920	18920	0
338	20240215	140500	57888200	18920	18920	18920	18920	1
339	20240215	140400	57869280	18920	18920	18920	18920	0
340	20240215	140300	57869280	18920	18920	18920	18920	0
341	20240215	140200	57869280	18920	18920	18920	18920	0
342	20240215	140100	57869280	18920	18920	18920	18920	0
343	20240215	140000	57869280	18920	18920	18920	18920	0
344	20240215	135900	57869280	18920	18920	18920	18920	0
345	20240215	135800	57869280	18920	18920	18920	18920	0
346	20240215	135700	57869280	18920	18920	18920	18920	0
347	20240215	135600	57869280	18920	18920	18920	18920	0
348	20240215	135500	57869280	18920	18920	18920	18920	0
349	20240215	135400	57869280	18920	18920	18920	18920	0
350	20240215	135300	57869280	18920	18920	18920	18920	5
351	20240215	135200	57774680	18920	18920	18920	18920	0
352	20240215	135100	57774680	18920	18920	18920	18920	0
353	20240215	135000	57774680	18920	18920	18920	18920	0
354	20240215	134900	57774680	18920	18920	18920	18920	0
355	20240215	134800	57774680	18920	18920	18920	18920	2
356	20240215	134700	57736840	18890	18890	18890	18890	0
357	20240215	134600	57736840	18890	18890	18890	18890	0
358	20240215	134500	57736840	18890	18890	18890	18890	0
359	20240215	134400	57736840	18890	18890	18890	18890	0
360	20240215	134300	57736840	18890	18890	18890	18890	0
361	20240215	134200	57736840	18890	18900	18900	18890	31
362	20240215	134100	57151120	18900	18900	18900	18900	0
363	20240215	134000	57151120	18900	18900	18900	18900	0
364	20240215	133900	57151120	18900	18900	18900	18900	0
365	20240215	133800	57151120	18900	18900	18900	18900	0
366	20240215	133700	57151120	18900	18910	18910	18900	250
367	20240215	133600	52424490	18920	18920	18920	18920	0
368	20240215	133500	52424490	18920	18920	18920	18920	8
369	20240215	133400	52273130	18920	18920	18920	18920	9
370	20240215	133300	52102850	18920	18920	18920	18920	4
371	20240215	133200	52027170	18920	18920	18920	18920	0
372	20240215	133100	52027170	18920	18920	18920	18920	0
373	20240215	133000	52027170	18920	18920	18920	18920	0
374	20240215	132900	52027170	18920	18920	18920	18920	0
375	20240215	132800	52027170	18920	18920	18920	18920	0
376	20240215	132700	52027170	18920	18920	18920	18920	0
377	20240215	132600	52027170	18920	18920	18920	18920	0
378	20240215	132500	52027170	18920	18920	18920	18920	0
379	20240215	132400	52027170	18920	18920	18920	18920	0
380	20240215	132300	52027170	18920	18920	18920	18920	0
381	20240215	132200	52027170	18920	18920	18920	18920	0
382	20240215	132100	52027170	18920	18920	18920	18920	0
383	20240215	132000	52027170	18920	18920	18920	18920	0
384	20240215	131900	52027170	18920	18920	18920	18920	0
385	20240215	131800	52027170	18920	18920	18920	18920	0
386	20240215	131700	52027170	18920	18920	18920	18920	100
387	20240215	131600	50135170	18920	18920	18920	18920	0
388	20240215	131500	50135170	18920	18920	18920	18920	0
389	20240215	131400	50135170	18920	18900	18920	18900	233
390	20240215	131300	45729710	18900	18900	18900	18900	0
391	20240215	131200	45729710	18900	18900	18900	18900	5
392	20240215	131100	45635210	18900	18900	18900	18900	0
393	20240215	131000	45635210	18900	18900	18900	18900	0
394	20240215	130900	45635210	18900	18900	18900	18900	0
395	20240215	130800	45635210	18900	18900	18900	18900	0
396	20240215	130700	45635210	18900	18900	18900	18900	0
397	20240215	130600	45635210	18900	18900	18900	18900	0
398	20240215	130500	45635210	18900	18900	18900	18900	4
399	20240215	130400	45559610	18890	18900	18900	18890	53
400	20240215	130300	44558200	18900	18900	18900	18900	0
401	20240215	130200	44558200	18900	18900	18900	18900	0
402	20240215	130100	44558200	18900	18900	18900	18900	30
403	20240215	130000	43991200	18910	18910	18910	18910	0
404	20240215	125900	43991200	18910	18910	18910	18910	37
405	20240215	125800	43291530	18910	18910	18910	18910	0
406	20240215	125700	43291530	18910	18910	18910	18910	12
407	20240215	125600	43064610	18910	18910	18910	18910	0
408	20240215	125500	43064610	18910	18910	18910	18910	5
409	20240215	125400	42970060	18900	18900	18900	18900	46
410	20240215	125300	42100660	18890	18890	18890	18890	0
411	20240215	125200	42100660	18890	18890	18890	18890	0
412	20240215	125100	42100660	18890	18890	18890	18890	0
413	20240215	125000	42100660	18890	18890	18890	18890	0
414	20240215	124900	42100660	18890	18890	18890	18890	0
415	20240215	124800	42100660	18890	18890	18890	18890	0
416	20240215	124700	42100660	18890	18890	18890	18890	0
417	20240215	124600	42100660	18890	18900	18900	18890	14
418	20240215	124500	41836160	18900	18900	18900	18900	0
419	20240215	124400	41836160	18900	18900	18900	18900	0
420	20240215	124300	41836160	18900	18900	18900	18900	0
421	20240215	124200	41836160	18900	18900	18900	18900	0
422	20240215	124100	41836160	18900	18900	18900	18900	0
423	20240215	124000	41836160	18900	18900	18900	18900	1
424	20240215	123900	41817260	18900	18900	18900	18900	0
425	20240215	123800	41817260	18900	18900	18900	18900	0
426	20240215	123700	41817260	18900	18900	18900	18900	0
427	20240215	123600	41817260	18900	18900	18900	18900	0
428	20240215	123500	41817260	18900	18900	18900	18900	0
429	20240215	123400	41817260	18900	18900	18900	18900	0
430	20240215	123300	41817260	18900	18900	18900	18900	0
431	20240215	123200	41817260	18900	18900	18900	18900	0
432	20240215	123100	41817260	18900	18900	18900	18900	0
433	20240215	123000	41817260	18900	18900	18900	18900	0
434	20240215	122900	41817260	18900	18900	18900	18900	0
435	20240215	122800	41817260	18900	18900	18900	18900	0
436	20240215	122700	41817260	18900	18900	18900	18900	0
437	20240215	122600	41817260	18900	18900	18900	18900	0
438	20240215	122500	41817260	18900	18900	18900	18900	0
439	20240215	122400	41817260	18900	18900	18900	18900	1
440	20240215	122300	41798360	18900	18900	18900	18900	0
441	20240215	122200	41798360	18900	18900	18900	18900	2
442	20240215	122100	41760560	18900	18900	18900	18900	0
443	20240215	122000	41760560	18900	18900	18900	18900	0
444	20240215	121900	41760560	18900	18900	18900	18900	0
445	20240215	121800	41760560	18900	18900	18900	18900	0
446	20240215	121700	41760560	18900	18900	18900	18900	0
447	20240215	121600	41760560	18900	18900	18900	18900	0
448	20240215	121500	41760560	18900	18900	18900	18900	0
449	20240215	121400	41760560	18900	18900	18900	18900	0
450	20240215	121300	41760560	18900	18900	18900	18900	4
451	20240215	121200	41684960	18900	18900	18900	18900	0
452	20240215	121100	41684960	18900	18900	18900	18900	0
453	20240215	121000	41684960	18900	18900	18900	18900	0
454	20240215	120900	41684960	18900	18900	18900	18900	0
455	20240215	120800	41684960	18900	18900	18900	18900	1
456	20240215	120700	41666060	18910	18910	18910	18910	0
457	20240215	120600	41666060	18910	18910	18910	18910	0
458	20240215	120500	41666060	18910	18910	18910	18910	5
459	20240215	120400	41571510	18900	18900	18900	18900	0
460	20240215	120300	41571510	18900	18900	18900	18900	0
461	20240215	120200	41571510	18900	18900	18900	18900	0
462	20240215	120100	41571510	18900	18900	18900	18900	0
463	20240215	120000	41571510	18900	18900	18900	18900	0
464	20240215	115900	41571510	18900	18900	18900	18900	0
465	20240215	115800	41571510	18900	18900	18900	18900	9
466	20240215	115700	41401410	18900	18900	18900	18900	0
467	20240215	115600	41401410	18900	18900	18900	18900	0
468	20240215	115500	41401410	18900	18900	18900	18900	0
469	20240215	115400	41401410	18900	18900	18900	18900	0
470	20240215	115300	41401410	18900	18900	18900	18900	0
471	20240215	115200	41401410	18900	18900	18900	18900	4
472	20240215	115100	41325810	18910	18910	18910	18910	4
473	20240215	115000	41250170	18910	18910	18910	18910	0
474	20240215	114900	41250170	18910	18910	18910	18910	0
475	20240215	114800	41250170	18910	18910	18910	18910	0
476	20240215	114700	41250170	18910	18910	18910	18910	0
477	20240215	114600	41250170	18910	18910	18910	18910	0
478	20240215	114500	41250170	18910	18910	18910	18910	2
479	20240215	114400	41212350	18910	18910	18910	18910	0
480	20240215	114300	41212350	18910	18910	18910	18910	0
481	20240215	114200	41212350	18910	18910	18910	18910	0
482	20240215	114100	41212350	18910	18910	18910	18910	0
483	20240215	114000	41212350	18910	18910	18910	18910	0
484	20240215	113900	41212350	18910	18910	18910	18910	0
485	20240215	113800	41212350	18910	18910	18910	18910	0
486	20240215	113700	41212350	18910	18910	18910	18910	0
487	20240215	113600	41212350	18910	18910	18910	18910	0
488	20240215	113500	41212350	18910	18910	18910	18910	0
489	20240215	113400	41212350	18910	18910	18910	18910	0
490	20240215	113300	41212350	18910	18910	18910	18910	0
491	20240215	113200	41212350	18910	18910	18910	18910	0
492	20240215	113100	41212350	18910	18910	18910	18910	1
493	20240215	113000	41193440	18920	18920	18920	18920	0
494	20240215	112900	41193440	18920	18920	18920	18920	0
495	20240215	112800	41193440	18920	18920	18920	18920	0
496	20240215	112700	41193440	18920	18920	18920	18920	0
497	20240215	112600	41193440	18920	18920	18920	18920	0
498	20240215	112500	41193440	18920	18920	18920	18920	0
499	20240215	112400	41193440	18920	18920	18920	18920	0
500	20240215	112300	41193440	18920	18920	18920	18920	0
501	20240215	112200	41193440	18920	18920	18920	18920	1
502	20240215	112100	41174520	18890	18890	18890	18890	0
503	20240215	112000	41174520	18890	18890	18890	18890	0
504	20240215	111900	41174520	18890	18890	18890	18890	150
505	20240215	111800	38341020	18890	18890	18890	18890	211
506	20240215	111700	34355230	18870	18870	18870	18870	0
507	20240215	111600	34355230	18870	18870	18870	18870	0
508	20240215	111500	34355230	18870	18870	18870	18870	0
509	20240215	111400	34355230	18870	18870	18870	18870	0
510	20240215	111300	34355230	18870	18870	18870	18870	0
511	20240215	111200	34355230	18870	18890	18890	18870	350
512	20240215	111100	27749430	18920	18920	18920	18920	0
513	20240215	111000	27749430	18920	18920	18920	18920	0
514	20240215	110900	27749430	18920	18920	18920	18920	0
515	20240215	110800	27749430	18920	18920	18920	18920	0
516	20240215	110700	27749430	18920	18920	18920	18920	2
517	20240215	110600	27711590	18920	18920	18920	18920	0
518	20240215	110500	27711590	18920	18920	18920	18920	0
519	20240215	110400	27711590	18920	18920	18920	18920	0
520	20240215	110300	27711590	18920	18920	18920	18920	0
521	20240215	110200	27711590	18920	18920	18920	18920	0
522	20240215	110100	27711590	18920	18920	18920	18920	0
523	20240215	110000	27711590	18920	18920	18920	18920	0
524	20240215	105900	27711590	18920	18920	18920	18920	0
525	20240215	105800	27711590	18920	18920	18920	18920	0
526	20240215	105700	27711590	18920	18920	18920	18920	0
527	20240215	105600	27711590	18920	18920	18920	18920	20
528	20240215	105500	27333190	18920	18920	18920	18920	0
529	20240215	105400	27333190	18920	18920	18920	18920	0
530	20240215	105300	27333190	18920	18920	18920	18920	1
531	20240215	105200	27314270	18920	18920	18920	18920	0
532	20240215	105100	27314270	18920	18920	18920	18920	0
533	20240215	105000	27314270	18920	18920	18920	18920	18
534	20240215	104900	26973710	18890	18890	18890	18890	0
535	20240215	104800	26973710	18890	18890	18890	18890	0
536	20240215	104700	26973710	18890	18920	18920	18890	14
537	20240215	104600	26709220	18880	18880	18880	18880	0
538	20240215	104500	26709220	18880	18880	18880	18880	0
539	20240215	104400	26709220	18880	18880	18880	18880	0
540	20240215	104300	26709220	18880	18880	18880	18880	0
541	20240215	104200	26709220	18880	18880	18880	18880	0
542	20240215	104100	26709220	18880	18880	18880	18880	0
543	20240215	104000	26709220	18880	18880	18880	18880	0
544	20240215	103900	26709220	18880	18880	18880	18880	0
545	20240215	103800	26709220	18880	18910	18910	18880	91
546	20240215	103700	24990780	18920	18920	18920	18920	0
547	20240215	103600	24990780	18920	18920	18920	18920	0
548	20240215	103500	24990780	18920	18920	18920	18920	0
549	20240215	103400	24990780	18920	18920	18920	18920	6
550	20240215	103300	24877260	18920	18920	18920	18920	0
551	20240215	103200	24877260	18920	18920	18920	18920	1
552	20240215	103100	24858340	18920	18920	18920	18920	0
553	20240215	103000	24858340	18920	18920	18920	18920	0
554	20240215	102900	24858340	18920	18920	18920	18920	10
555	20240215	102800	24669140	18920	18920	18920	18920	10
556	20240215	102700	24479940	18920	18920	18920	18920	22
557	20240215	102600	24063700	18910	18910	18910	18910	92
558	20240215	102500	22323980	18910	18910	18910	18910	10
559	20240215	102400	22134880	18880	18880	18880	18880	0
560	20240215	102300	22134880	18880	18880	18880	18880	0
561	20240215	102200	22134880	18880	18880	18880	18880	0
562	20240215	102100	22134880	18880	18880	18880	18880	0
563	20240215	102000	22134880	18880	18880	18880	18880	50
564	20240215	101900	21190880	18910	18910	18910	18910	20
565	20240215	101800	20812680	18910	18910	18910	18910	10
566	20240215	101700	20623580	18860	18910	18910	18860	106
567	20240215	101600	18623160	18890	18890	18890	18890	0
568	20240215	101500	18623160	18890	18890	18890	18890	0
569	20240215	101400	18623160	18890	18890	18890	18890	1
570	20240215	101300	18604270	18910	18890	18910	18890	57
571	20240215	101200	17527480	18920	18920	18920	18920	0
572	20240215	101100	17527480	18920	18920	18920	18920	5
573	20240215	101000	17432880	18890	18890	18890	18890	0
574	20240215	100900	17432880	18890	18910	18910	18890	200
575	20240215	100800	13650990	18910	18910	18910	18910	0
576	20240215	100700	13650990	18910	18910	18910	18910	0
577	20240215	100600	13650990	18910	18910	18910	18910	0
578	20240215	100500	13650990	18910	18910	18910	18910	0
579	20240215	100400	13650990	18910	18910	18910	18910	0
580	20240215	100300	13650990	18910	18910	18910	18910	0
581	20240215	100200	13650990	18910	18910	18910	18910	0
582	20240215	100100	13650990	18910	18910	18910	18910	0
583	20240215	100000	13650990	18910	18910	18910	18910	111
584	20240215	095900	11551980	18910	18910	18910	18910	15
585	20240215	095800	11268330	18880	18880	18880	18880	0
586	20240215	095700	11268330	18880	18900	18900	18880	29
587	20240215	095600	10720690	18950	18950	18950	18950	0
588	20240215	095500	10720690	18950	18950	18950	18950	0
589	20240215	095400	10720690	18950	18950	18950	18950	0
590	20240215	095300	10720690	18950	18950	18950	18950	0
591	20240215	095200	10720690	18950	18950	18950	18950	0
592	20240215	095100	10720690	18950	18990	18990	18950	100
593	20240215	095000	8825410	18990	18990	18990	18990	1
594	20240215	094900	8806420	19000	19000	19000	19000	0
595	20240215	094800	8806420	19000	19000	19000	19000	5
596	20240215	094700	8711420	19000	19000	19000	19000	10
597	20240215	094600	8521420	18990	18990	18990	18990	0
598	20240215	094500	8521420	18990	18990	18990	18990	0
599	20240215	094400	8521420	18990	18990	18990	18990	0
600	20240215	094300	8521420	18990	18990	18990	18990	0
601	20240215	094200	8521420	18990	18990	18990	18990	0
602	20240215	094100	8521420	18990	18990	18990	18990	0
603	20240215	094000	8521420	18990	18990	18990	18990	1
604	20240215	093900	8502430	19000	19000	19000	18870	118
605	20240215	093800	6272170	18970	18970	18970	18970	1
606	20240215	093700	6253200	19000	19000	19000	19000	0
607	20240215	093600	6253200	19000	19000	19000	19000	0
608	20240215	093500	6253200	19000	19000	19000	19000	2
609	20240215	093400	6215200	19000	19000	19000	19000	18
610	20240215	093300	5873200	19000	19000	19000	19000	10
611	20240215	093200	5683200	18990	19000	19000	18990	7
612	20240215	093100	5550220	18990	18990	18990	18990	12
613	20240215	093000	5322340	18990	19000	19000	18990	6
614	20240215	092900	5208390	18910	18910	18910	18910	0
615	20240215	092800	5208390	18910	18910	18910	18910	0
616	20240215	092700	5208390	18910	18910	18910	18910	0
617	20240215	092600	5208390	18910	18910	18910	18910	0
618	20240215	092500	5208390	18910	18910	18910	18910	0
619	20240215	092400	5208390	18910	18910	18910	18910	0
620	20240215	092300	5208390	18910	18940	18940	18910	150
621	20240215	092200	2368750	18950	18950	18950	18950	3
622	20240215	092100	2311900	18950	18950	18950	18950	61
623	20240215	092000	1155950	18950	18950	18950	18950	0
624	20240215	091900	1155950	18950	18950	18950	18950	3
625	20240215	091800	1099100	18950	18950	18950	18950	0
626	20240215	091700	1099100	18950	18950	18950	18950	0
627	20240215	091600	1099100	18950	18950	18950	18950	13
628	20240215	091500	852750	18950	18950	18950	18950	0
629	20240215	091400	852750	18950	18950	18950	18950	10
630	20240215	091300	663250	18950	18950	18950	18950	0
631	20240215	091200	663250	18950	18950	18950	18950	1
632	20240215	091100	644300	18950	18950	18950	18950	0
633	20240215	091000	644300	18950	18950	18950	18950	0
634	20240215	090900	644300	18950	18950	18950	18950	9
635	20240215	090800	473750	18950	18950	18950	18950	0
636	20240215	090700	473750	18950	18950	18950	18950	3
637	20240215	090600	416900	18950	18950	18950	18950	0
638	20240215	090500	416900	18950	18950	18950	18950	0
639	20240215	090400	416900	18950	18950	18950	18950	5
640	20240215	090300	322150	18950	18950	18950	18950	0
641	20240215	090200	322150	18950	18950	18950	18950	0
642	20240215	090100	322150	18950	18950	18950	18950	0
643	20240215	090000	322150	18950	18950	18950	18950	17