KissMeData/005820/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184400	22529240	18500	18500	18500	18500	9
3	20240213	184300	22529240	18500	18500	18500	18500	0
4	20240213	184200	22529240	18500	18500	18500	18500	0
5	20240213	184100	22529240	18500	18500	18500	18500	0
6	20240213	184000	22529240	18500	18500	18500	18500	0
7	20240213	183900	22529240	18500	18500	18500	18500	0
8	20240213	183800	22529240	18500	18500	18500	18500	0
9	20240213	183700	22529240	18500	18500	18500	18500	0
10	20240213	183600	22529240	18500	18500	18500	18500	0
11	20240213	183500	22529240	18500	18500	18500	18500	0
12	20240213	183400	22529240	18500	18500	18500	18500	0
13	20240213	183300	22529240	18500	18500	18500	18500	0
14	20240213	183200	22529240	18500	18500	18500	18500	0
15	20240213	183100	22529240	18500	18500	18500	18500	0
16	20240213	183000	22529240	18500	18500	18500	18500	0
17	20240213	182900	22529240	18500	18500	18500	18500	0
18	20240213	182800	22529240	18500	18500	18500	18500	0
19	20240213	182700	22529240	18500	18500	18500	18500	0
20	20240213	182600	22529240	18500	18500	18500	18500	0
21	20240213	182500	22529240	18500	18500	18500	18500	0
22	20240213	182400	22529240	18500	18500	18500	18500	0
23	20240213	182300	22529240	18500	18500	18500	18500	0
24	20240213	182200	22529240	18500	18500	18500	18500	0
25	20240213	182100	22529240	18500	18500	18500	18500	0
26	20240213	182000	22529240	18500	18500	18500	18500	0
27	20240213	181900	22529240	18500	18500	18500	18500	0
28	20240213	181800	22529240	18500	18500	18500	18500	0
29	20240213	181700	22529240	18500	18500	18500	18500	0
30	20240213	181600	22529240	18500	18500	18500	18500	0
31	20240213	181500	22529240	18500	18500	18500	18500	0
32	20240213	181400	22529240	18500	18500	18500	18500	9
33	20240213	181300	22529240	18500	18500	18500	18500	0
34	20240213	181200	22529240	18500	18500	18500	18500	0
35	20240213	181100	22529240	18500	18500	18500	18500	0
36	20240213	181000	22529240	18500	18500	18500	18500	0
37	20240213	180900	22529240	18500	18500	18500	18500	0
38	20240213	180800	22529240	18500	18500	18500	18500	0
39	20240213	180700	22529240	18500	18500	18500	18500	0
40	20240213	180600	22529240	18500	18500	18500	18500	0
41	20240213	180500	22529240	18500	18500	18500	18500	0
42	20240213	180400	22529240	18500	18500	18500	18500	0
43	20240213	180300	22529240	18500	18500	18500	18500	0
44	20240213	180200	22529240	18500	18500	18500	18500	0
45	20240213	180100	22529240	18500	18500	18500	18500	0
46	20240213	180000	22529240	18500	18500	18500	18500	0
47	20240213	175900	22529240	18500	18500	18500	18500	0
48	20240213	175800	22529240	18500	18500	18500	18500	0
49	20240213	175700	22529240	18500	18500	18500	18500	0
50	20240213	175600	22529240	18500	18500	18500	18500	0
51	20240213	175500	22529240	18500	18500	18500	18500	0
52	20240213	175400	22529240	18500	18500	18500	18500	0
53	20240213	175300	22529240	18500	18500	18500	18500	0
54	20240213	175200	22529240	18500	18500	18500	18500	0
55	20240213	175100	22529240	18500	18500	18500	18500	0
56	20240213	175000	22529240	18500	18500	18500	18500	0
57	20240213	174900	22529240	18500	18500	18500	18500	0
58	20240213	174800	22529240	18500	18500	18500	18500	0
59	20240213	174700	22529240	18500	18500	18500	18500	0
60	20240213	174600	22529240	18500	18500	18500	18500	0
61	20240213	174500	22529240	18500	18500	18500	18500	0
62	20240213	174400	22529240	18500	18500	18500	18500	9
63	20240213	174300	22529240	18500	18500	18500	18500	0
64	20240213	174200	22529240	18500	18500	18500	18500	0
65	20240213	174100	22529240	18500	18500	18500	18500	0
66	20240213	174000	22529240	18500	18500	18500	18500	0
67	20240213	173900	22529240	18500	18500	18500	18500	0
68	20240213	173800	22529240	18500	18500	18500	18500	0
69	20240213	173700	22529240	18500	18500	18500	18500	0
70	20240213	173600	22529240	18500	18500	18500	18500	0
71	20240213	173500	22529240	18500	18500	18500	18500	0
72	20240213	173400	22529240	18500	18500	18500	18500	0
73	20240213	173300	22529240	18500	18500	18500	18500	0
74	20240213	173200	22529240	18500	18500	18500	18500	0
75	20240213	173100	22529240	18500	18500	18500	18500	0
76	20240213	173000	22529240	18500	18500	18500	18500	0
77	20240213	172900	22529240	18500	18500	18500	18500	0
78	20240213	172800	22529240	18500	18500	18500	18500	0
79	20240213	172700	22529240	18500	18500	18500	18500	0
80	20240213	172600	22529240	18500	18500	18500	18500	0
81	20240213	172500	22529240	18500	18500	18500	18500	0
82	20240213	172400	22529240	18500	18500	18500	18500	0
83	20240213	172300	22529240	18500	18500	18500	18500	0
84	20240213	172200	22529240	18500	18500	18500	18500	0
85	20240213	172100	22529240	18500	18500	18500	18500	0
86	20240213	172000	22529240	18500	18500	18500	18500	0
87	20240213	171900	22529240	18500	18500	18500	18500	0
88	20240213	171800	22529240	18500	18500	18500	18500	0
89	20240213	171700	22529240	18500	18500	18500	18500	0
90	20240213	171600	22529240	18500	18500	18500	18500	0
91	20240213	171500	22529240	18500	18500	18500	18500	0
92	20240213	171400	22529240	18500	18500	18500	18500	9
93	20240213	171300	22529240	18500	18500	18500	18500	0
94	20240213	171200	22529240	18500	18500	18500	18500	0
95	20240213	171100	22529240	18500	18500	18500	18500	0
96	20240213	171000	22529240	18500	18500	18500	18500	0
97	20240213	170900	22529240	18500	18500	18500	18500	0
98	20240213	170800	22529240	18500	18500	18500	18500	0
99	20240213	170700	22529240	18500	18500	18500	18500	0
100	20240213	170600	22529240	18500	18500	18500	18500	0
101	20240213	170500	22529240	18500	18500	18500	18500	0
102	20240213	170400	22529240	18500	18500	18500	18500	0
103	20240213	170300	22529240	18500	18500	18500	18500	0
104	20240213	170200	22529240	18500	18500	18500	18500	0
105	20240213	170100	22529240	18500	18500	18500	18500	0
106	20240213	170000	22529240	18500	18500	18500	18500	0
107	20240213	165900	22529240	18500	18500	18500	18500	0
108	20240213	165800	22529240	18500	18500	18500	18500	0
109	20240213	165700	22529240	18500	18500	18500	18500	0
110	20240213	165600	22529240	18500	18500	18500	18500	0
111	20240213	165500	22529240	18500	18500	18500	18500	0
112	20240213	165400	22529240	18500	18500	18500	18500	0
113	20240213	165300	22529240	18500	18500	18500	18500	0
114	20240213	165200	22529240	18500	18500	18500	18500	0
115	20240213	165100	22529240	18500	18500	18500	18500	0
116	20240213	165000	22529240	18500	18500	18500	18500	0
117	20240213	164900	22529240	18500	18500	18500	18500	0
118	20240213	164800	22529240	18500	18500	18500	18500	0
119	20240213	164700	22529240	18500	18500	18500	18500	0
120	20240213	164600	22529240	18500	18500	18500	18500	0
121	20240213	164500	22529240	18500	18500	18500	18500	0
122	20240213	164400	22529240	18500	18500	18500	18500	9
123	20240213	164300	22529240	18500	18500	18500	18500	0
124	20240213	164200	22529240	18500	18500	18500	18500	0
125	20240213	164100	22529240	18500	18500	18500	18500	0
126	20240213	164000	22529240	18500	18500	18500	18500	0
127	20240213	163900	22529240	18500	18500	18500	18500	0
128	20240213	163800	22529240	18500	18500	18500	18500	0
129	20240213	163700	22529240	18500	18500	18500	18500	0
130	20240213	163600	22529240	18500	18500	18500	18500	0
131	20240213	163500	22529240	18500	18500	18500	18500	0
132	20240213	163400	22529240	18500	18500	18500	18500	0
133	20240213	163300	22529240	18500	18500	18500	18500	0
134	20240213	163200	22529240	18500	18500	18500	18500	0
135	20240213	163100	22529240	18500	18500	18500	18500	0
136	20240213	163000	22529240	18500	18500	18500	18500	0
137	20240213	162900	22529240	18500	18500	18500	18500	0
138	20240213	162800	22529240	18500	18500	18500	18500	0
139	20240213	162700	22529240	18500	18500	18500	18500	0
140	20240213	162600	22529240	18500	18500	18500	18500	0
141	20240213	162500	22529240	18500	18500	18500	18500	0
142	20240213	162400	22529240	18500	18500	18500	18500	0
143	20240213	162300	22529240	18500	18500	18500	18500	0
144	20240213	162200	22529240	18500	18500	18500	18500	0
145	20240213	162100	22529240	18500	18500	18500	18500	0
146	20240213	162000	22529240	18500	18500	18500	18500	0
147	20240213	161900	22529240	18500	18500	18500	18500	0
148	20240213	161800	22529240	18500	18500	18500	18500	0
149	20240213	161700	22529240	18500	18500	18500	18500	0
150	20240213	161600	22529240	18500	18500	18500	18500	0
151	20240213	161500	22529240	18500	18500	18500	18500	0
152	20240213	161400	22529240	18500	18500	18500	18500	9
153	20240213	161300	22529240	18500	18500	18500	18500	0
154	20240213	161200	22529240	18500	18500	18500	18500	0
155	20240213	161100	22529240	18500	18500	18500	18500	0
156	20240213	161000	22529240	18500	18500	18500	18500	0
157	20240213	160900	22529240	18500	18500	18500	18500	0
158	20240213	160800	22529240	18500	18500	18500	18500	0
159	20240213	160700	22529240	18500	18500	18500	18500	0
160	20240213	160600	22529240	18500	18500	18500	18500	0
161	20240213	160500	22529240	18500	18500	18500	18500	0
162	20240213	160400	22529240	18500	18500	18500	18500	0
163	20240213	160300	22529240	18500	18500	18500	18500	0
164	20240213	160200	22529240	18500	18500	18500	18500	0
165	20240213	160100	22529240	18500	18500	18500	18500	0
166	20240213	160000	22529240	18500	18500	18500	18500	0
167	20240213	155900	22529240	18500	18500	18500	18500	0
168	20240213	155800	22529240	18500	18500	18500	18500	0
169	20240213	155700	22529240	18500	18500	18500	18500	0
170	20240213	155600	22529240	18500	18500	18500	18500	0
171	20240213	155500	22529240	18500	18500	18500	18500	0
172	20240213	155400	22529240	18500	18500	18500	18500	0
173	20240213	155300	22529240	18500	18500	18500	18500	0
174	20240213	155200	22529240	18500	18500	18500	18500	0
175	20240213	155100	22529240	18500	18500	18500	18500	0
176	20240213	155000	22529240	18500	18500	18500	18500	0
177	20240213	154900	22529240	18500	18500	18500	18500	0
178	20240213	154800	22529240	18500	18500	18500	18500	0
179	20240213	154700	22529240	18500	18500	18500	18500	0
180	20240213	154600	22529240	18500	18500	18500	18500	0
181	20240213	154500	22529240	18500	18500	18500	18500	0
182	20240213	154400	22529240	18500	18500	18500	18500	9
183	20240213	154300	22529240	18500	18500	18500	18500	0
184	20240213	154200	22529240	18500	18500	18500	18500	0
185	20240213	154100	22529240	18500	18500	18500	18500	0
186	20240213	154000	22529240	18500	18500	18500	18500	0
187	20240213	153900	22529240	18500	18500	18500	18500	0
188	20240213	153800	22529240	18500	18500	18500	18500	0
189	20240213	153700	22529240	18500	18500	18500	18500	0
190	20240213	153600	22529240	18500	18500	18500	18500	0
191	20240213	153500	22529240	18500	18500	18500	18500	0
192	20240213	153400	22529240	18500	18500	18500	18500	0
193	20240213	153300	22529240	18500	18500	18500	18500	0
194	20240213	153200	22529240	18500	18500	18500	18500	0
195	20240213	153100	22529240	18500	18500	18500	18500	0
196	20240213	153000	22529240	18500	18500	18500	18500	9
197	20240213	152900	22362740	18500	18500	18500	18500	0
198	20240213	152800	22362740	18500	18500	18500	18500	0
199	20240213	152700	22362740	18500	18500	18500	18500	0
200	20240213	152600	22362740	18500	18500	18500	18500	0
201	20240213	152500	22362740	18500	18500	18500	18500	0
202	20240213	152400	22362740	18500	18500	18500	18500	0
203	20240213	152300	22362740	18500	18500	18500	18500	0
204	20240213	152200	22362740	18500	18500	18500	18500	0
205	20240213	152100	22362740	18500	18500	18500	18500	0
206	20240213	152000	22362740	18500	18500	18500	18500	0
207	20240213	151900	22362740	18500	18510	18510	18500	2
208	20240213	151800	22325730	18510	18510	18510	18510	2
209	20240213	151700	22288710	18510	18510	18510	18510	1
210	20240213	151600	22270200	18510	18510	18510	18510	1
211	20240213	151500	22251690	18510	18510	18510	18510	0
212	20240213	151400	22251690	18510	18510	18510	18510	1
213	20240213	151300	22233180	18510	18510	18510	18510	0
214	20240213	151200	22233180	18510	18510	18510	18510	1
215	20240213	151100	22214670	18450	18450	18450	18450	0
216	20240213	151000	22214670	18450	18510	18510	18450	2
217	20240213	150900	22177710	18510	18510	18510	18510	0
218	20240213	150800	22177710	18510	18510	18510	18510	0
219	20240213	150700	22177710	18510	18510	18510	18510	1
220	20240213	150600	22159200	18510	18510	18510	18510	0
221	20240213	150500	22159200	18510	18510	18510	18510	1
222	20240213	150400	22140690	18510	18510	18510	18510	0
223	20240213	150300	22140690	18510	18510	18510	18510	1
224	20240213	150200	22122180	18510	18510	18510	18510	0
225	20240213	150100	22122180	18510	18510	18510	18510	2
226	20240213	150000	22085160	18510	18510	18510	18510	1
227	20240213	145900	22066650	18510	18510	18510	18510	1
228	20240213	145800	22048140	18510	18510	18510	18510	0
229	20240213	145700	22048140	18510	18510	18510	18510	1
230	20240213	145600	22029630	18510	18510	18510	18510	0
231	20240213	145500	22029630	18510	18510	18510	18510	1
232	20240213	145400	22011120	18510	18510	18510	18510	0
233	20240213	145300	22011120	18510	18510	18510	18510	1
234	20240213	145200	21992610	18510	18510	18510	18510	0
235	20240213	145100	21992610	18510	18510	18510	18510	0
236	20240213	145000	21992610	18510	18510	18510	18510	1
237	20240213	144900	21974100	18520	18520	18520	18520	0
238	20240213	144800	21974100	18520	18520	18520	18520	1
239	20240213	144700	21955580	18520	18520	18520	18520	0
240	20240213	144600	21955580	18520	18520	18520	18520	2
241	20240213	144500	21918540	18520	18520	18520	18520	0
242	20240213	144400	21918540	18520	18520	18520	18520	1
243	20240213	144300	21900020	18530	18530	18530	18530	0
244	20240213	144200	21900020	18530	18530	18530	18530	1
245	20240213	144100	21881490	18450	18450	18450	18450	3
246	20240213	144000	21826140	18470	18480	18480	18470	5
247	20240213	143900	21733780	18480	18480	18480	18480	0
248	20240213	143800	21733780	18480	18480	18480	18480	1
249	20240213	143700	21715300	18480	18480	18480	18480	0
250	20240213	143600	21715300	18480	18480	18480	18480	1
251	20240213	143500	21696820	18480	18480	18480	18480	2
252	20240213	143400	21659860	18530	18530	18530	18530	0
253	20240213	143300	21659860	18530	18530	18530	18530	1
254	20240213	143200	21641330	18530	18530	18530	18530	0
255	20240213	143100	21641330	18530	18530	18530	18530	2
256	20240213	143000	21604270	18530	18530	18530	18530	0
257	20240213	142900	21604270	18530	18530	18530	18530	1
258	20240213	142800	21585740	18530	18530	18530	18530	0
259	20240213	142700	21585740	18530	18530	18530	18530	1
260	20240213	142600	21567210	18530	18530	18530	18530	0
261	20240213	142500	21567210	18530	18530	18530	18530	1
262	20240213	142400	21548680	18530	18530	18530	18530	0
263	20240213	142300	21548680	18530	18530	18530	18530	1
264	20240213	142200	21530150	18530	18530	18530	18530	0
265	20240213	142100	21530150	18530	18530	18530	18530	1
266	20240213	142000	21511620	18530	18530	18530	18530	0
267	20240213	141900	21511620	18530	18530	18530	18530	0
268	20240213	141800	21511620	18530	18530	18530	18530	1
269	20240213	141700	21493090	18530	18530	18530	18530	0
270	20240213	141600	21493090	18530	18530	18530	18530	2
271	20240213	141500	21456030	18470	18470	18470	18470	8
272	20240213	141400	21308270	18530	18530	18530	18530	1
273	20240213	141300	21289740	18530	18530	18530	18530	0
274	20240213	141200	21289740	18530	18530	18530	18530	1
275	20240213	141100	21271210	18530	18530	18530	18530	0
276	20240213	141000	21271210	18530	18530	18530	18530	1
277	20240213	140900	21252680	18530	18530	18530	18530	0
278	20240213	140800	21252680	18530	18530	18530	18530	1
279	20240213	140700	21234150	18530	18530	18530	18530	1
280	20240213	140600	21215620	18530	18530	18530	18530	1
281	20240213	140500	21197090	18500	18500	18500	18500	0
282	20240213	140400	21197090	18500	18530	18530	18500	2
283	20240213	140300	21160060	18500	18500	18500	18500	1
284	20240213	140200	21141560	18530	18530	18530	18530	0
285	20240213	140100	21141560	18530	18530	18530	18530	1
286	20240213	140000	21123030	18530	18530	18530	18530	0
287	20240213	135900	21123030	18530	18530	18530	18530	2
288	20240213	135800	21085970	18530	18530	18530	18530	0
289	20240213	135700	21085970	18530	18530	18530	18530	1
290	20240213	135600	21067440	18530	18530	18530	18530	0
291	20240213	135500	21067440	18530	18480	18530	18480	9
292	20240213	135400	20901070	18530	18530	18530	18530	0
293	20240213	135300	20901070	18530	18530	18530	18530	1
294	20240213	135200	20882540	18530	18530	18530	18530	0
295	20240213	135100	20882540	18530	18530	18530	18530	1
296	20240213	135000	20864010	18530	18530	18530	18530	0
297	20240213	134900	20864010	18530	18530	18530	18530	1
298	20240213	134800	20845480	18530	18530	18530	18530	0
299	20240213	134700	20845480	18530	18530	18530	18530	1
300	20240213	134600	20826950	18530	18530	18530	18530	0
301	20240213	134500	20826950	18530	18530	18530	18530	0
302	20240213	134400	20826950	18530	18530	18530	18530	2
303	20240213	134300	20789890	18540	18540	18540	18540	0
304	20240213	134200	20789890	18540	18540	18540	18540	1
305	20240213	134100	20771350	18540	18540	18540	18540	0
306	20240213	134000	20771350	18540	18540	18540	18540	1
307	20240213	133900	20752810	18540	18540	18540	18540	0
308	20240213	133800	20752810	18540	18540	18540	18540	1
309	20240213	133700	20734270	18550	18550	18550	18550	0
310	20240213	133600	20734270	18550	18550	18550	18550	1
311	20240213	133500	20715720	18460	18460	18460	18460	8
312	20240213	133400	20568040	18530	18520	18530	18500	17
313	20240213	133300	20253480	18530	18530	18530	18530	1
314	20240213	133200	20234950	18530	18530	18530	18530	1
315	20240213	133100	20216420	18530	18530	18530	18530	0
316	20240213	133000	20216420	18530	18530	18530	18530	2
317	20240213	132900	20179360	18530	18530	18530	18530	0
318	20240213	132800	20179360	18530	18530	18530	18530	0
319	20240213	132700	20179360	18530	18530	18530	18530	1
320	20240213	132600	20160830	18520	18520	18520	18520	0
321	20240213	132500	20160830	18520	18520	18520	18520	1
322	20240213	132400	20142310	18520	18520	18520	18520	1
323	20240213	132300	20123790	18530	18530	18530	18530	1
324	20240213	132200	20105260	18530	18530	18530	18530	0
325	20240213	132100	20105260	18530	18530	18530	18530	1
326	20240213	132000	20086730	18520	18520	18520	18520	2
327	20240213	131900	20049690	18520	18520	18520	18520	1
328	20240213	131800	20031170	18520	18520	18520	18520	0
329	20240213	131700	20031170	18520	18520	18520	18520	1
330	20240213	131600	20012650	18520	18520	18520	18520	0
331	20240213	131500	20012650	18520	18520	18520	18520	4
332	20240213	131400	19938570	18530	18530	18530	18530	0
333	20240213	131300	19938570	18530	18530	18530	18530	1
334	20240213	131200	19920040	18530	18530	18530	18530	1
335	20240213	131100	19901510	18530	18530	18530	18530	1
336	20240213	131000	19882980	18550	18540	18550	18540	2
337	20240213	130900	19845890	18540	18540	18540	18540	0
338	20240213	130800	19845890	18540	18540	18540	18540	1
339	20240213	130700	19827350	18540	18540	18540	18540	0
340	20240213	130600	19827350	18540	18540	18540	18540	1
341	20240213	130500	19808810	18540	18540	18540	18540	0
342	20240213	130400	19808810	18540	18540	18540	18540	1
343	20240213	130300	19790270	18540	18540	18540	18540	6
344	20240213	130200	19679030	18540	18540	18540	18540	6
345	20240213	130100	19567790	18540	18540	18540	18540	0
346	20240213	130000	19567790	18540	18540	18540	18540	2
347	20240213	125900	19530710	18540	18540	18540	18540	0
348	20240213	125800	19530710	18540	18540	18540	18540	1
349	20240213	125700	19512170	18540	18540	18540	18540	0
350	20240213	125600	19512170	18540	18550	18550	18540	2
351	20240213	125500	19475080	18550	18550	18550	18550	1
352	20240213	125400	19456530	18560	18560	18560	18560	0
353	20240213	125300	19456530	18560	18560	18560	18560	1
354	20240213	125200	19437970	18560	18560	18560	18560	0
355	20240213	125100	19437970	18560	18560	18560	18560	1
356	20240213	125000	19419410	18560	18560	18560	18560	0
357	20240213	124900	19419410	18560	18560	18560	18560	1
358	20240213	124800	19400850	18560	18560	18560	18560	0
359	20240213	124700	19400850	18560	18560	18560	18560	1
360	20240213	124600	19382290	18570	18570	18570	18570	0
361	20240213	124500	19382290	18570	18570	18570	18570	2
362	20240213	124400	19345150	18540	18540	18540	18540	0
363	20240213	124300	19345150	18540	18540	18540	18540	2
364	20240213	124200	19308070	18540	18540	18540	18540	0
365	20240213	124100	19308070	18540	18540	18540	18540	1
366	20240213	124000	19289530	18540	18540	18540	18540	0
367	20240213	123900	19289530	18540	18540	18540	18540	1
368	20240213	123800	19270990	18540	18540	18540	18540	0
369	20240213	123700	19270990	18540	18540	18540	18540	0
370	20240213	123600	19270990	18540	18540	18540	18540	2
371	20240213	123500	19233910	18540	18540	18540	18540	2
372	20240213	123400	19196830	18570	18570	18570	18570	1
373	20240213	123300	19178260	18570	18570	18570	18570	0
374	20240213	123200	19178260	18570	18570	18570	18570	1
375	20240213	123100	19159690	18570	18570	18570	18570	0
376	20240213	123000	19159690	18570	18570	18570	18570	2
377	20240213	122900	19122550	18570	18570	18570	18570	0
378	20240213	122800	19122550	18570	18570	18570	18570	1
379	20240213	122700	19103980	18570	18570	18570	18570	0
380	20240213	122600	19103980	18570	18570	18570	18570	1
381	20240213	122500	19085410	18570	18570	18570	18570	0
382	20240213	122400	19085410	18570	18570	18570	18570	1
383	20240213	122300	19066840	18570	18570	18570	18570	0
384	20240213	122200	19066840	18570	18570	18570	18570	1
385	20240213	122100	19048270	18570	18570	18570	18570	0
386	20240213	122000	19048270	18570	18570	18570	18570	0
387	20240213	121900	19048270	18570	18570	18570	18570	1
388	20240213	121800	19029700	18570	18570	18570	18570	0
389	20240213	121700	19029700	18570	18570	18570	18570	1
390	20240213	121600	19011130	18570	18570	18570	18570	0
391	20240213	121500	19011130	18570	18510	18570	18510	10
392	20240213	121400	18825910	18570	18570	18570	18570	0
393	20240213	121300	18825910	18570	18570	18570	18570	1
394	20240213	121200	18807340	18570	18570	18570	18570	0
395	20240213	121100	18807340	18570	18570	18570	18570	1
396	20240213	121000	18788770	18580	18580	18580	18580	0
397	20240213	120900	18788770	18580	18580	18580	18580	1
398	20240213	120800	18770190	18580	18580	18580	18580	0
399	20240213	120700	18770190	18580	18580	18580	18580	1
400	20240213	120600	18751610	18580	18580	18580	18580	0
401	20240213	120500	18751610	18580	18580	18580	18580	1
402	20240213	120400	18733030	18580	18580	18580	18580	0
403	20240213	120300	18733030	18580	18580	18580	18580	0
404	20240213	120200	18733030	18580	18570	18580	18570	11
405	20240213	120100	18528750	18580	18580	18580	18580	0
406	20240213	120000	18528750	18580	18580	18580	18580	1
407	20240213	115900	18510170	18580	18580	18580	18580	0
408	20240213	115800	18510170	18580	18580	18580	18580	2
409	20240213	115700	18473010	18580	18580	18580	18580	0
410	20240213	115600	18473010	18580	18580	18580	18580	2
411	20240213	115500	18435850	18480	18480	18480	18480	8
412	20240213	115400	18288010	18580	18580	18580	18580	1
413	20240213	115300	18269430	18490	18480	18490	18480	81
414	20240213	115200	16772540	18480	18480	18480	18480	1
415	20240213	115100	16754060	18480	18480	18480	18480	0
416	20240213	115000	16754060	18480	18480	18480	18480	1
417	20240213	114900	16735580	18480	18480	18480	18480	0
418	20240213	114800	16735580	18480	18480	18480	18480	1
419	20240213	114700	16717100	18480	18480	18480	18480	0
420	20240213	114600	16717100	18480	18480	18480	18480	0
421	20240213	114500	16717100	18480	18480	18480	18480	1
422	20240213	114400	16698620	18470	18470	18470	18470	0
423	20240213	114300	16698620	18470	18470	18470	18470	2
424	20240213	114200	16661680	18470	18470	18470	18470	0
425	20240213	114100	16661680	18470	18470	18470	18470	2
426	20240213	114000	16624740	18470	18470	18470	18470	0
427	20240213	113900	16624740	18470	18470	18470	18470	1
428	20240213	113800	16606270	18470	18470	18470	18470	0
429	20240213	113700	16606270	18470	18470	18470	18470	1
430	20240213	113600	16587800	18470	18470	18470	18470	1
431	20240213	113500	16569330	18470	18470	18470	18470	2
432	20240213	113400	16532390	18480	18480	18480	18480	0
433	20240213	113300	16532390	18480	18480	18480	18480	1
434	20240213	113200	16513910	18480	18480	18480	18480	0
435	20240213	113100	16513910	18480	18480	18480	18480	2
436	20240213	113000	16476950	18470	18470	18470	18470	0
437	20240213	112900	16476950	18470	18470	18470	18470	0
438	20240213	112800	16476950	18470	18470	18470	18470	1
439	20240213	112700	16458480	18470	18470	18470	18470	0
440	20240213	112600	16458480	18470	18470	18470	18470	1
441	20240213	112500	16440010	18470	18470	18470	18470	0
442	20240213	112400	16440010	18470	18470	18470	18470	3
443	20240213	112300	16384600	18470	18470	18470	18470	10
444	20240213	112200	16199900	18480	18480	18480	18480	1
445	20240213	112100	16181420	18480	18480	18480	18480	0
446	20240213	112000	16181420	18480	18480	18480	18480	1
447	20240213	111900	16162940	18480	18480	18480	18480	0
448	20240213	111800	16162940	18480	18480	18480	18480	1
449	20240213	111700	16144460	18480	18480	18480	18480	0
450	20240213	111600	16144460	18480	18480	18480	18480	1
451	20240213	111500	16125980	18430	18430	18430	18430	9
452	20240213	111400	15960110	18480	18480	18480	18480	2
453	20240213	111300	15923150	18470	18470	18470	18470	0
454	20240213	111200	15923150	18470	18470	18470	18470	0
455	20240213	111100	15923150	18470	18470	18470	18470	1
456	20240213	111000	15904680	18460	18460	18460	18460	0
457	20240213	110900	15904680	18460	18460	18460	18460	1
458	20240213	110800	15886220	18450	18450	18450	18450	0
459	20240213	110700	15886220	18450	18450	18450	18450	1
460	20240213	110600	15867770	18440	18440	18440	18440	0
461	20240213	110500	15867770	18440	18430	18440	18430	4
462	20240213	110400	15794040	18430	18430	18430	18430	0
463	20240213	110300	15794040	18430	18430	18430	18430	1
464	20240213	110200	15775610	18430	18430	18430	18430	1
465	20240213	110100	15757180	18430	18430	18430	18430	1
466	20240213	110000	15738750	18430	18430	18430	18430	0
467	20240213	105900	15738750	18430	18430	18430	18430	2
468	20240213	105800	15701890	18430	18430	18430	18430	0
469	20240213	105700	15701890	18430	18430	18430	18430	0
470	20240213	105600	15701890	18430	18430	18430	18430	0
471	20240213	105500	15701890	18430	18430	18430	18430	1
472	20240213	105400	15683460	18430	18430	18430	18430	0
473	20240213	105300	15683460	18430	18430	18430	18430	0
474	20240213	105200	15683460	18430	18430	18430	18430	0
475	20240213	105100	15683460	18430	18430	18430	18430	0
476	20240213	105000	15683460	18430	18430	18430	18430	0
477	20240213	104900	15683460	18430	18430	18430	18430	0
478	20240213	104800	15683460	18430	18430	18430	18430	1
479	20240213	104700	15665030	18420	18420	18420	18420	1
480	20240213	104600	15646610	18400	18400	18400	18400	0
481	20240213	104500	15646610	18400	18400	18400	18400	0
482	20240213	104400	15646610	18400	18400	18400	18400	0
483	20240213	104300	15646610	18400	18400	18400	18400	0
484	20240213	104200	15646610	18400	18400	18400	18400	0
485	20240213	104100	15646610	18400	18400	18400	18400	0
486	20240213	104000	15646610	18400	18400	18400	18400	0
487	20240213	103900	15646610	18400	18400	18400	18400	0
488	20240213	103800	15646610	18400	18400	18400	18400	0
489	20240213	103700	15646610	18400	18400	18400	18400	0
490	20240213	103600	15646610	18400	18400	18400	18400	0
491	20240213	103500	15646610	18400	18400	18400	18400	9
492	20240213	103400	15481010	18410	18410	18410	18410	26
493	20240213	103300	15002350	18410	18410	18410	18410	0
494	20240213	103200	15002350	18410	18410	18410	18410	2
495	20240213	103100	14965530	18400	18400	18400	18400	0
496	20240213	103000	14965530	18400	18400	18400	18400	0
497	20240213	102900	14965530	18400	18400	18400	18400	0
498	20240213	102800	14965530	18400	18400	18400	18400	0
499	20240213	102700	14965530	18400	18390	18400	18390	197
500	20240213	102600	11340910	18390	18390	18390	18390	0
501	20240213	102500	11340910	18390	18390	18390	18390	0
502	20240213	102400	11340910	18390	18390	18390	18390	54
503	20240213	102300	10347850	18360	18360	18360	18360	0
504	20240213	102200	10347850	18360	18360	18360	18360	18
505	20240213	102100	10017370	18350	18350	18350	18350	6
506	20240213	102000	9907270	18360	18360	18360	18360	0
507	20240213	101900	9907270	18360	18370	18370	18360	12
508	20240213	101800	9686930	18360	18360	18360	18360	0
509	20240213	101700	9686930	18360	18360	18360	18360	0
510	20240213	101600	9686930	18360	18360	18360	18360	0
511	20240213	101500	9686930	18360	18360	18360	18360	9
512	20240213	101400	9521690	18350	18350	18350	18350	0
513	20240213	101300	9521690	18350	18350	18350	18350	0
514	20240213	101200	9521690	18350	18350	18350	18350	0
515	20240213	101100	9521690	18350	18350	18350	18350	0
516	20240213	101000	9521690	18350	18350	18350	18350	0
517	20240213	100900	9521690	18350	18350	18350	18350	10
518	20240213	100800	9338190	18350	18350	18350	18350	0
519	20240213	100700	9338190	18350	18350	18350	18350	0
520	20240213	100600	9338190	18350	18350	18350	18350	0
521	20240213	100500	9338190	18350	18350	18350	18350	0
522	20240213	100400	9338190	18350	18350	18350	18350	0
523	20240213	100300	9338190	18350	18350	18350	18350	0
524	20240213	100200	9338190	18350	18350	18350	18350	0
525	20240213	100100	9338190	18350	18350	18350	18350	1
526	20240213	100000	9319840	18350	18350	18350	18350	1
527	20240213	095900	9301490	18350	18350	18350	18350	0
528	20240213	095800	9301490	18350	18350	18350	18350	0
529	20240213	095700	9301490	18350	18350	18350	18350	0
530	20240213	095600	9301490	18350	18350	18350	18350	0
531	20240213	095500	9301490	18350	18350	18350	18350	1
532	20240213	095400	9283140	18310	18310	18310	18310	0
533	20240213	095300	9283140	18310	18310	18310	18310	0
534	20240213	095200	9283140	18310	18310	18310	18310	0
535	20240213	095100	9283140	18310	18310	18310	18310	0
536	20240213	095000	9283140	18310	18310	18310	18310	0
537	20240213	094900	9283140	18310	18310	18310	18310	0
538	20240213	094800	9283140	18310	18310	18310	18310	0
539	20240213	094700	9283140	18310	18310	18310	18310	0
540	20240213	094600	9283140	18310	18310	18310	18310	0
541	20240213	094500	9283140	18310	18310	18310	18310	0
542	20240213	094400	9283140	18310	18310	18310	18310	0
543	20240213	094300	9283140	18310	18310	18310	18310	0
544	20240213	094200	9283140	18310	18310	18310	18310	0
545	20240213	094100	9283140	18310	18310	18310	18310	0
546	20240213	094000	9283140	18310	18310	18310	18310	0
547	20240213	093900	9283140	18310	18310	18310	18310	0
548	20240213	093800	9283140	18310	18310	18310	18310	0
549	20240213	093700	9283140	18310	18310	18310	18310	0
550	20240213	093600	9283140	18310	18310	18310	18310	0
551	20240213	093500	9283140	18310	18310	18310	18310	9
552	20240213	093400	9118350	18300	18300	18300	18300	0
553	20240213	093300	9118350	18300	18300	18300	18300	0
554	20240213	093200	9118350	18300	18300	18300	18300	0
555	20240213	093100	9118350	18300	18320	18320	18300	221
556	20240213	093000	5072530	18300	18300	18300	18300	0
557	20240213	092900	5072530	18300	18300	18300	18300	0
558	20240213	092800	5072530	18300	18300	18300	18300	0
559	20240213	092700	5072530	18300	18300	18300	18300	0
560	20240213	092600	5072530	18300	18300	18300	18300	0
561	20240213	092500	5072530	18300	18310	18310	18300	59
562	20240213	092400	3992290	18320	18320	18320	18310	50
563	20240213	092300	3076300	18320	18320	18320	18320	1
564	20240213	092200	3057980	18330	18330	18330	18330	0
565	20240213	092100	3057980	18330	18330	18330	18330	0
566	20240213	092000	3057980	18330	18320	18330	18320	6
567	20240213	091900	2948050	18330	18330	18330	18330	0
568	20240213	091800	2948050	18330	18330	18330	18330	0
569	20240213	091700	2948050	18330	18330	18330	18330	4
570	20240213	091600	2874730	18330	18330	18330	18330	0
571	20240213	091500	2874730	18330	18330	18330	18330	4
572	20240213	091400	2801410	18390	18390	18390	18390	0
573	20240213	091300	2801410	18390	18390	18390	18390	0
574	20240213	091200	2801410	18390	18390	18390	18390	0
575	20240213	091100	2801410	18390	18390	18390	18390	0
576	20240213	091000	2801410	18390	18390	18390	18390	0
577	20240213	090900	2801410	18390	18390	18390	18390	0
578	20240213	090800	2801410	18390	18390	18390	18390	0
579	20240213	090700	2801410	18390	18390	18390	18390	0
580	20240213	090600	2801410	18390	18390	18390	18390	0
581	20240213	090500	2801410	18390	18390	18390	18390	1
582	20240213	090400	2783020	18310	18310	18310	18310	0
583	20240213	090300	2783020	18310	18310	18310	18310	0
584	20240213	090200	2783020	18310	18310	18310	18310	0
585	20240213	090100	2783020	18310	18310	18310	18310	12
586	20240213	090000	2563300	18300	18310	18310	18300	140