KissMeData/009300/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	185200	245683840	16050	16050	16050	16050	372
3	20240215	185100	245683840	16050	16050	16050	16050	0
4	20240215	185000	245683840	16050	16050	16050	16050	0
5	20240215	184900	245683840	16050	16050	16050	16050	0
6	20240215	184800	245683840	16050	16050	16050	16050	0
7	20240215	184700	245683840	16050	16050	16050	16050	0
8	20240215	184600	245683840	16050	16050	16050	16050	0
9	20240215	184500	245683840	16050	16050	16050	16050	0
10	20240215	184400	245683840	16050	16050	16050	16050	0
11	20240215	184300	245683840	16050	16050	16050	16050	0
12	20240215	184200	245683840	16050	16050	16050	16050	0
13	20240215	184100	245683840	16050	16050	16050	16050	0
14	20240215	184000	245683840	16050	16050	16050	16050	0
15	20240215	183900	245683840	16050	16050	16050	16050	0
16	20240215	183800	245683840	16050	16050	16050	16050	0
17	20240215	183700	245683840	16050	16050	16050	16050	0
18	20240215	183600	245683840	16050	16050	16050	16050	0
19	20240215	183500	245683840	16050	16050	16050	16050	0
20	20240215	183400	245683840	16050	16050	16050	16050	0
21	20240215	183300	245683840	16050	16050	16050	16050	0
22	20240215	183200	245683840	16050	16050	16050	16050	0
23	20240215	183100	245683840	16050	16050	16050	16050	0
24	20240215	183000	245683840	16050	16050	16050	16050	0
25	20240215	182900	245683840	16050	16050	16050	16050	0
26	20240215	182800	245683840	16050	16050	16050	16050	0
27	20240215	182700	245683840	16050	16050	16050	16050	0
28	20240215	182600	245683840	16050	16050	16050	16050	0
29	20240215	182500	245683840	16050	16050	16050	16050	0
30	20240215	182400	245683840	16050	16050	16050	16050	0
31	20240215	182300	245683840	16050	16050	16050	16050	0
32	20240215	182200	245683840	16050	16050	16050	16050	372
33	20240215	182100	245683840	16050	16050	16050	16050	0
34	20240215	182000	245683840	16050	16050	16050	16050	0
35	20240215	181900	245683840	16050	16050	16050	16050	0
36	20240215	181800	245683840	16050	16050	16050	16050	0
37	20240215	181700	245683840	16050	16050	16050	16050	0
38	20240215	181600	245683840	16050	16050	16050	16050	0
39	20240215	181500	245683840	16050	16050	16050	16050	0
40	20240215	181400	245683840	16050	16050	16050	16050	0
41	20240215	181300	245683840	16050	16050	16050	16050	0
42	20240215	181200	245683840	16050	16050	16050	16050	0
43	20240215	181100	245683840	16050	16050	16050	16050	0
44	20240215	181000	245683840	16050	16050	16050	16050	0
45	20240215	180900	245683840	16050	16050	16050	16050	0
46	20240215	180800	245683840	16050	16050	16050	16050	0
47	20240215	180700	245683840	16050	16050	16050	16050	0
48	20240215	180600	245683840	16050	16050	16050	16050	0
49	20240215	180500	245683840	16050	16050	16050	16050	0
50	20240215	180400	245683840	16050	16050	16050	16050	0
51	20240215	180300	245683840	16050	16050	16050	16050	0
52	20240215	180200	245683840	16050	16050	16050	16050	0
53	20240215	180100	245683840	16050	16050	16050	16050	0
54	20240215	180000	245683840	16050	16050	16050	16050	0
55	20240215	175900	245683840	16050	16050	16050	16050	0
56	20240215	175800	245683840	16050	16050	16050	16050	0
57	20240215	175700	245683840	16050	16050	16050	16050	0
58	20240215	175600	245683840	16050	16050	16050	16050	0
59	20240215	175500	245683840	16050	16050	16050	16050	0
60	20240215	175400	245683840	16050	16050	16050	16050	0
61	20240215	175300	245683840	16050	16050	16050	16050	0
62	20240215	175200	245683840	16050	16050	16050	16050	372
63	20240215	175100	245683840	16050	16050	16050	16050	0
64	20240215	175000	245683840	16050	16050	16050	16050	0
65	20240215	174900	245683840	16050	16050	16050	16050	0
66	20240215	174800	245683840	16050	16050	16050	16050	0
67	20240215	174700	245683840	16050	16050	16050	16050	0
68	20240215	174600	245683840	16050	16050	16050	16050	0
69	20240215	174500	245683840	16050	16050	16050	16050	0
70	20240215	174400	245683840	16050	16050	16050	16050	0
71	20240215	174300	245683840	16050	16050	16050	16050	0
72	20240215	174200	245683840	16050	16050	16050	16050	0
73	20240215	174100	245683840	16050	16050	16050	16050	0
74	20240215	174000	245683840	16050	16050	16050	16050	0
75	20240215	173900	245683840	16050	16050	16050	16050	0
76	20240215	173800	245683840	16050	16050	16050	16050	0
77	20240215	173700	245683840	16050	16050	16050	16050	0
78	20240215	173600	245683840	16050	16050	16050	16050	0
79	20240215	173500	245683840	16050	16050	16050	16050	0
80	20240215	173400	245683840	16050	16050	16050	16050	0
81	20240215	173300	245683840	16050	16050	16050	16050	0
82	20240215	173200	245683840	16050	16050	16050	16050	0
83	20240215	173100	245683840	16050	16050	16050	16050	0
84	20240215	173000	245683840	16050	16050	16050	16050	0
85	20240215	172900	245683840	16050	16050	16050	16050	0
86	20240215	172800	245683840	16050	16050	16050	16050	0
87	20240215	172700	245683840	16050	16050	16050	16050	0
88	20240215	172600	245683840	16050	16050	16050	16050	0
89	20240215	172500	245683840	16050	16050	16050	16050	0
90	20240215	172400	245683840	16050	16050	16050	16050	0
91	20240215	172300	245683840	16050	16050	16050	16050	0
92	20240215	172200	245683840	16050	16050	16050	16050	372
93	20240215	172100	245683840	16050	16050	16050	16050	0
94	20240215	172000	245683840	16050	16050	16050	16050	0
95	20240215	171900	245683840	16050	16050	16050	16050	0
96	20240215	171800	245683840	16050	16050	16050	16050	0
97	20240215	171700	245683840	16050	16050	16050	16050	0
98	20240215	171600	245683840	16050	16050	16050	16050	0
99	20240215	171500	245683840	16050	16050	16050	16050	0
100	20240215	171400	245683840	16050	16050	16050	16050	0
101	20240215	171300	245683840	16050	16050	16050	16050	0
102	20240215	171200	245683840	16050	16050	16050	16050	0
103	20240215	171100	245683840	16050	16050	16050	16050	0
104	20240215	171000	245683840	16050	16050	16050	16050	0
105	20240215	170900	245683840	16050	16050	16050	16050	0
106	20240215	170800	245683840	16050	16050	16050	16050	0
107	20240215	170700	245683840	16050	16050	16050	16050	0
108	20240215	170600	245683840	16050	16050	16050	16050	0
109	20240215	170500	245683840	16050	16050	16050	16050	0
110	20240215	170400	245683840	16050	16050	16050	16050	0
111	20240215	170300	245683840	16050	16050	16050	16050	0
112	20240215	170200	245683840	16050	16050	16050	16050	0
113	20240215	170100	245683840	16050	16050	16050	16050	0
114	20240215	170000	245683840	16050	16050	16050	16050	0
115	20240215	165900	245683840	16050	16050	16050	16050	0
116	20240215	165800	245683840	16050	16050	16050	16050	0
117	20240215	165700	245683840	16050	16050	16050	16050	0
118	20240215	165600	245683840	16050	16050	16050	16050	0
119	20240215	165500	245683840	16050	16050	16050	16050	0
120	20240215	165400	245683840	16050	16050	16050	16050	0
121	20240215	165300	245683840	16050	16050	16050	16050	0
122	20240215	165200	245683840	16050	16050	16050	16050	372
123	20240215	165100	245683840	16050	16050	16050	16050	0
124	20240215	165000	245683840	16050	16050	16050	16050	0
125	20240215	164900	245683840	16050	16050	16050	16050	0
126	20240215	164800	245683840	16050	16050	16050	16050	0
127	20240215	164700	245683840	16050	16050	16050	16050	0
128	20240215	164600	245683840	16050	16050	16050	16050	0
129	20240215	164500	245683840	16050	16050	16050	16050	0
130	20240215	164400	245683840	16050	16050	16050	16050	0
131	20240215	164300	245683840	16050	16050	16050	16050	0
132	20240215	164200	245683840	16050	16050	16050	16050	0
133	20240215	164100	245683840	16050	16050	16050	16050	0
134	20240215	164000	245683840	16050	16050	16050	16050	0
135	20240215	163900	245683840	16050	16050	16050	16050	0
136	20240215	163800	245683840	16050	16050	16050	16050	0
137	20240215	163700	245683840	16050	16050	16050	16050	0
138	20240215	163600	245683840	16050	16050	16050	16050	0
139	20240215	163500	245683840	16050	16050	16050	16050	0
140	20240215	163400	245683840	16050	16050	16050	16050	0
141	20240215	163300	245683840	16050	16050	16050	16050	0
142	20240215	163200	245683840	16050	16050	16050	16050	0
143	20240215	163100	245683840	16050	16050	16050	16050	0
144	20240215	163000	245683840	16050	16050	16050	16050	0
145	20240215	162900	245683840	16050	16050	16050	16050	0
146	20240215	162800	245683840	16050	16050	16050	16050	0
147	20240215	162700	245683840	16050	16050	16050	16050	0
148	20240215	162600	245683840	16050	16050	16050	16050	0
149	20240215	162500	245683840	16050	16050	16050	16050	0
150	20240215	162400	245683840	16050	16050	16050	16050	0
151	20240215	162300	245683840	16050	16050	16050	16050	0
152	20240215	162200	245683840	16050	16050	16050	16050	372
153	20240215	162100	245683840	16050	16050	16050	16050	0
154	20240215	162000	245683840	16050	16050	16050	16050	0
155	20240215	161900	245683840	16050	16050	16050	16050	0
156	20240215	161800	245683840	16050	16050	16050	16050	0
157	20240215	161700	245683840	16050	16050	16050	16050	0
158	20240215	161600	245683840	16050	16050	16050	16050	0
159	20240215	161500	245683840	16050	16050	16050	16050	0
160	20240215	161400	245683840	16050	16050	16050	16050	0
161	20240215	161300	245683840	16050	16050	16050	16050	0
162	20240215	161200	245683840	16050	16050	16050	16050	0
163	20240215	161100	245683840	16050	16050	16050	16050	0
164	20240215	161000	245683840	16050	16050	16050	16050	0
165	20240215	160900	245683840	16050	16050	16050	16050	0
166	20240215	160800	245683840	16050	16050	16050	16050	0
167	20240215	160700	245683840	16050	16050	16050	16050	0
168	20240215	160600	245683840	16050	16050	16050	16050	0
169	20240215	160500	245683840	16050	16050	16050	16050	0
170	20240215	160400	245683840	16050	16050	16050	16050	0
171	20240215	160300	245683840	16050	16050	16050	16050	0
172	20240215	160200	245683840	16050	16050	16050	16050	0
173	20240215	160100	245683840	16050	16050	16050	16050	0
174	20240215	160000	245683840	16050	16050	16050	16050	0
175	20240215	155900	245683840	16050	16050	16050	16050	0
176	20240215	155800	245683840	16050	16050	16050	16050	0
177	20240215	155700	245683840	16050	16050	16050	16050	0
178	20240215	155600	245683840	16050	16050	16050	16050	0
179	20240215	155500	245683840	16050	16050	16050	16050	0
180	20240215	155400	245683840	16050	16050	16050	16050	0
181	20240215	155300	245683840	16050	16050	16050	16050	0
182	20240215	155200	245683840	16050	16050	16050	16050	372
183	20240215	155100	245683840	16050	16050	16050	16050	0
184	20240215	155000	245683840	16050	16050	16050	16050	0
185	20240215	154900	245683840	16050	16050	16050	16050	0
186	20240215	154800	245683840	16050	16050	16050	16050	0
187	20240215	154700	245683840	16050	16050	16050	16050	0
188	20240215	154600	245683840	16050	16050	16050	16050	0
189	20240215	154500	245683840	16050	16050	16050	16050	0
190	20240215	154400	245683840	16050	16050	16050	16050	0
191	20240215	154300	245683840	16050	16050	16050	16050	0
192	20240215	154200	245683840	16050	16050	16050	16050	0
193	20240215	154100	245683840	16050	16050	16050	16050	0
194	20240215	154000	245683840	16050	16050	16050	16050	0
195	20240215	153900	245683840	16050	16050	16050	16050	0
196	20240215	153800	245683840	16050	16050	16050	16050	0
197	20240215	153700	245683840	16050	16050	16050	16050	0
198	20240215	153600	245683840	16050	16050	16050	16050	0
199	20240215	153500	245683840	16050	16050	16050	16050	0
200	20240215	153400	245683840	16050	16050	16050	16050	0
201	20240215	153300	245683840	16050	16050	16050	16050	0
202	20240215	153200	245683840	16050	16050	16050	16050	0
203	20240215	153100	245683840	16050	16050	16050	16050	0
204	20240215	153000	245683840	16050	16050	16050	16050	372
205	20240215	152900	239713240	15960	15960	15960	15960	0
206	20240215	152800	239713240	15960	15960	15960	15960	0
207	20240215	152700	239713240	15960	15960	15960	15960	0
208	20240215	152600	239713240	15960	15960	15960	15960	0
209	20240215	152500	239713240	15960	15960	15960	15960	0
210	20240215	152400	239713240	15960	15960	15960	15960	0
211	20240215	152300	239713240	15960	15960	15960	15960	0
212	20240215	152200	239713240	15960	15960	15960	15960	0
213	20240215	152100	239713240	15960	15960	15960	15960	0
214	20240215	152000	239713240	15960	15960	15960	15960	0
215	20240215	151900	239713240	15960	15960	15960	15960	0
216	20240215	151800	239713240	15960	15960	15960	15960	2
217	20240215	151700	239681320	15960	16010	16010	15960	841
218	20240215	151600	226240960	16040	16040	16040	16040	1
219	20240215	151500	226224920	16040	16040	16040	16040	0
220	20240215	151400	226224920	16040	16040	16040	16040	0
221	20240215	151300	226224920	16040	16040	16040	16040	0
222	20240215	151200	226224920	16040	16040	16040	16040	0
223	20240215	151100	226224920	16040	16040	16040	16040	0
224	20240215	151000	226224920	16040	16040	16040	16040	0
225	20240215	150900	226224920	16040	16040	16040	16040	0
226	20240215	150800	226224920	16040	16040	16040	16040	0
227	20240215	150700	226224920	16040	16040	16040	16040	1
228	20240215	150600	226208880	16000	16000	16000	16000	0
229	20240215	150500	226208880	16000	16000	16000	16000	0
230	20240215	150400	226208880	16000	16000	16000	16000	0
231	20240215	150300	226208880	16000	16000	16000	16000	1
232	20240215	150200	226192880	16050	16050	16050	16050	1
233	20240215	150100	226176830	16050	16050	16050	16050	0
234	20240215	150000	226176830	16050	16050	16080	16000	101
235	20240215	145900	224555590	16050	16050	16050	16050	0
236	20240215	145800	224555590	16050	16050	16050	16050	0
237	20240215	145700	224555590	16050	16050	16050	16050	1
238	20240215	145600	224539540	16010	16010	16010	16010	0
239	20240215	145500	224539540	16010	16010	16010	16010	0
240	20240215	145400	224539540	16010	16010	16010	16010	0
241	20240215	145300	224539540	16010	16010	16010	16010	6
242	20240215	145200	224443480	16010	16010	16010	16010	0
243	20240215	145100	224443480	16010	16010	16010	16010	0
244	20240215	145000	224443480	16010	16010	16010	16010	0
245	20240215	144900	224443480	16010	16010	16010	16010	0
246	20240215	144800	224443480	16010	16010	16010	16010	0
247	20240215	144700	224443480	16010	16010	16010	16010	0
248	20240215	144600	224443480	16010	16010	16010	16010	0
249	20240215	144500	224443480	16010	16010	16010	16010	0
250	20240215	144400	224443480	16010	16020	16020	16010	14
251	20240215	144300	224219240	16000	16000	16000	16000	0
252	20240215	144200	224219240	16000	16000	16000	16000	0
253	20240215	144100	224219240	16000	16000	16000	16000	0
254	20240215	144000	224219240	16000	16000	16000	16000	47
255	20240215	143900	223467240	15990	15990	15990	15990	0
256	20240215	143800	223467240	15990	15990	15990	15990	0
257	20240215	143700	223467240	15990	15990	15990	15990	0
258	20240215	143600	223467240	15990	16020	16020	15990	670
259	20240215	143500	212746540	16010	16010	16010	16010	0
260	20240215	143400	212746540	16010	16010	16010	16010	0
261	20240215	143300	212746540	16010	16010	16010	16010	0
262	20240215	143200	212746540	16010	16010	16010	16010	0
263	20240215	143100	212746540	16010	16010	16010	16010	0
264	20240215	143000	212746540	16010	16010	16010	16010	0
265	20240215	142900	212746540	16010	16010	16010	16010	0
266	20240215	142800	212746540	16010	16010	16010	16010	0
267	20240215	142700	212746540	16010	16010	16010	16010	0
268	20240215	142600	212746540	16010	16010	16010	16010	0
269	20240215	142500	212746540	16010	16010	16010	16010	0
270	20240215	142400	212746540	16010	16010	16010	16010	0
271	20240215	142300	212746540	16010	16010	16010	16010	0
272	20240215	142200	212746540	16010	16010	16010	16010	0
273	20240215	142100	212746540	16010	16010	16010	16010	0
274	20240215	142000	212746540	16010	16010	16010	16010	0
275	20240215	141900	212746540	16010	16010	16010	16010	0
276	20240215	141800	212746540	16010	16010	16010	16010	0
277	20240215	141700	212746540	16010	16060	16090	16010	3
278	20240215	141600	212698380	16080	16080	16080	16080	0
279	20240215	141500	212698380	16080	16080	16080	16080	0
280	20240215	141400	212698380	16080	16080	16080	16080	0
281	20240215	141300	212698380	16080	16080	16080	16080	0
282	20240215	141200	212698380	16080	16080	16080	16080	0
283	20240215	141100	212698380	16080	16080	16080	16080	0
284	20240215	141000	212698380	16080	16080	16080	16080	6
285	20240215	140900	212601900	16010	16010	16010	16010	0
286	20240215	140800	212601900	16010	16010	16010	16010	0
287	20240215	140700	212601900	16010	16010	16010	16010	0
288	20240215	140600	212601900	16010	16010	16010	16010	0
289	20240215	140500	212601900	16010	16010	16010	16010	0
290	20240215	140400	212601900	16010	16040	16100	16010	816
291	20240215	140300	199486950	16060	16020	16060	16000	775
292	20240215	140200	187057540	16000	16010	16010	16000	35
293	20240215	140100	186497530	16000	16000	16000	16000	0
294	20240215	140000	186497530	16000	16000	16000	16000	0
295	20240215	135900	186497530	16000	16000	16000	16000	0
296	20240215	135800	186497530	16000	16000	16000	16000	0
297	20240215	135700	186497530	16000	16000	16000	16000	0
298	20240215	135600	186497530	16000	16000	16000	16000	0
299	20240215	135500	186497530	16000	16000	16000	16000	0
300	20240215	135400	186497530	16000	16000	16000	16000	0
301	20240215	135300	186497530	16000	16000	16000	16000	0
302	20240215	135200	186497530	16000	16000	16000	16000	0
303	20240215	135100	186497530	16000	16000	16000	16000	0
304	20240215	135000	186497530	16000	16000	16000	16000	0
305	20240215	134900	186497530	16000	16000	16000	16000	634
306	20240215	134800	176353530	16010	16010	16010	16010	0
307	20240215	134700	176353530	16010	16010	16010	16010	0
308	20240215	134600	176353530	16010	16010	16010	16010	0
309	20240215	134500	176353530	16010	16010	16010	16010	0
310	20240215	134400	176353530	16010	16010	16010	16010	0
311	20240215	134300	176353530	16010	16010	16010	16010	0
312	20240215	134200	176353530	16010	16010	16010	16010	0
313	20240215	134100	176353530	16010	16010	16010	16010	0
314	20240215	134000	176353530	16010	16010	16010	16010	0
315	20240215	133900	176353530	16010	16010	16010	16010	0
316	20240215	133800	176353530	16010	16010	16010	16010	0
317	20240215	133700	176353530	16010	16010	16010	16010	0
318	20240215	133600	176353530	16010	16010	16010	16000	573
319	20240215	133500	167180180	16040	16040	16040	16040	0
320	20240215	133400	167180180	16040	16040	16040	16040	0
321	20240215	133300	167180180	16040	16040	16040	16040	0
322	20240215	133200	167180180	16040	16040	16040	16040	0
323	20240215	133100	167180180	16040	16040	16040	16040	0
324	20240215	133000	167180180	16040	16040	16040	16040	0
325	20240215	132900	167180180	16040	16040	16040	16040	0
326	20240215	132800	167180180	16040	16040	16040	16040	1
327	20240215	132700	167164140	16070	16050	16070	16050	3
328	20240215	132600	167115960	16000	16000	16000	16000	1
329	20240215	132500	167099960	16050	16050	16050	16050	1
330	20240215	132400	167083910	16000	16000	16000	16000	0
331	20240215	132300	167083910	16000	16000	16000	16000	0
332	20240215	132200	167083910	16000	16000	16000	16000	0
333	20240215	132100	167083910	16000	16040	16040	16000	133
334	20240215	132000	164951900	16000	16000	16000	16000	0
335	20240215	131900	164951900	16000	16040	16040	16000	151
336	20240215	131800	162533230	16040	16040	16040	16040	8
337	20240215	131700	162404910	16040	16040	16040	16040	149
338	20240215	131600	160014950	16000	16000	16000	16000	0
339	20240215	131500	160014950	16000	16000	16000	16000	0
340	20240215	131400	160014950	16000	16000	16000	16000	0
341	20240215	131300	160014950	16000	16000	16000	16000	0
342	20240215	131200	160014950	16000	16000	16000	16000	0
343	20240215	131100	160014950	16000	16000	16000	16000	0
344	20240215	131000	160014950	16000	16000	16000	16000	0
345	20240215	130900	160014950	16000	16000	16000	16000	0
346	20240215	130800	160014950	16000	16000	16000	16000	0
347	20240215	130700	160014950	16000	16000	16000	16000	0
348	20240215	130600	160014950	16000	16000	16000	16000	0
349	20240215	130500	160014950	16000	16000	16000	16000	0
350	20240215	130400	160014950	16000	16000	16000	16000	0
351	20240215	130300	160014950	16000	16000	16000	16000	0
352	20240215	130200	160014950	16000	16000	16000	16000	0
353	20240215	130100	160014950	16000	16000	16000	16000	0
354	20240215	130000	160014950	16000	16000	16000	16000	0
355	20240215	125900	160014950	16000	16000	16000	16000	0
356	20240215	125800	160014950	16000	16000	16000	16000	0
357	20240215	125700	160014950	16000	16000	16000	16000	0
358	20240215	125600	160014950	16000	16000	16000	16000	0
359	20240215	125500	160014950	16000	16000	16000	16000	0
360	20240215	125400	160014950	16000	16000	16000	16000	0
361	20240215	125300	160014950	16000	16000	16000	16000	0
362	20240215	125200	160014950	16000	16000	16000	16000	0
363	20240215	125100	160014950	16000	16000	16000	16000	0
364	20240215	125000	160014950	16000	16000	16000	16000	0
365	20240215	124900	160014950	16000	16000	16000	16000	0
366	20240215	124800	160014950	16000	16000	16000	16000	0
367	20240215	124700	160014950	16000	16000	16000	16000	0
368	20240215	124600	160014950	16000	16000	16000	16000	0
369	20240215	124500	160014950	16000	16000	16000	16000	0
370	20240215	124400	160014950	16000	16000	16000	16000	0
371	20240215	124300	160014950	16000	16030	16060	16000	29
372	20240215	124200	159549860	15990	15990	15990	15990	0
373	20240215	124100	159549860	15990	15990	15990	15990	0
374	20240215	124000	159549860	15990	16000	16000	15990	670
375	20240215	123900	148830410	16000	16000	16000	16000	0
376	20240215	123800	148830410	16000	16000	16000	16000	4
377	20240215	123700	148766410	16000	16000	16000	16000	0
378	20240215	123600	148766410	16000	16000	16000	16000	0
379	20240215	123500	148766410	16000	16000	16000	16000	1
380	20240215	123400	148750410	16080	16030	16080	16030	2
381	20240215	123300	148718300	15960	15960	15960	15960	0
382	20240215	123200	148718300	15960	15960	15960	15960	0
383	20240215	123100	148718300	15960	15960	15960	15960	0
384	20240215	123000	148718300	15960	15960	15960	15960	0
385	20240215	122900	148718300	15960	15960	15960	15960	0
386	20240215	122800	148718300	15960	15960	15960	15960	0
387	20240215	122700	148718300	15960	15960	15960	15960	0
388	20240215	122600	148718300	15960	15960	15960	15960	0
389	20240215	122500	148718300	15960	15960	15960	15960	0
390	20240215	122400	148718300	15960	16000	16000	15960	396
391	20240215	122300	142383330	16000	16000	16000	16000	158
392	20240215	122200	139855330	15960	15960	15960	15960	0
393	20240215	122100	139855330	15960	16000	16000	15960	267
394	20240215	122000	135588420	15990	15990	15990	15990	0
395	20240215	121900	135588420	15990	15990	15990	15990	0
396	20240215	121800	135588420	15990	15990	15990	15990	0
397	20240215	121700	135588420	15990	15990	15990	15990	0
398	20240215	121600	135588420	15990	15990	15990	15990	0
399	20240215	121500	135588420	15990	16030	16030	15990	8
400	20240215	121400	135460260	15990	15990	15990	15990	0
401	20240215	121300	135460260	15990	15990	15990	15990	0
402	20240215	121200	135460260	15990	15990	15990	15990	0
403	20240215	121100	135460260	15990	15990	15990	15990	0
404	20240215	121000	135460260	15990	15990	15990	15990	0
405	20240215	120900	135460260	15990	15990	15990	15990	0
406	20240215	120800	135460260	15990	15990	15990	15990	0
407	20240215	120700	135460260	15990	15980	15990	15980	36
408	20240215	120600	134884820	15990	15990	15990	15990	0
409	20240215	120500	134884820	15990	15990	15990	15990	0
410	20240215	120400	134884820	15990	15970	15990	15970	169
411	20240215	120300	132185870	15960	15960	15960	15960	0
412	20240215	120200	132185870	15960	15960	15960	15960	0
413	20240215	120100	132185870	15960	15990	15990	15960	663
414	20240215	120000	121599900	15990	15990	15990	15990	0
415	20240215	115900	121599900	15990	15990	15990	15990	0
416	20240215	115800	121599900	15990	15990	15990	15990	0
417	20240215	115700	121599900	15990	15990	15990	15990	0
418	20240215	115600	121599900	15990	15970	16030	15950	171
419	20240215	115500	118869210	15960	15970	15970	15950	663
420	20240215	115400	108287040	15970	15970	15970	15970	0
421	20240215	115300	108287040	15970	15990	15990	15970	1330
422	20240215	115200	87038590	16000	16000	16000	16000	7
423	20240215	115100	86926590	15990	16000	16000	15990	19
424	20240215	115000	86622640	16010	16010	16010	16010	0
425	20240215	114900	86622640	16010	16010	16010	16010	0
426	20240215	114800	86622640	16010	16010	16010	16010	0
427	20240215	114700	86622640	16010	16010	16010	16010	0
428	20240215	114600	86622640	16010	16010	16010	16010	0
429	20240215	114500	86622640	16010	16010	16010	16010	0
430	20240215	114400	86622640	16010	16010	16010	16010	0
431	20240215	114300	86622640	16010	16010	16010	16010	0
432	20240215	114200	86622640	16010	16010	16010	16010	0
433	20240215	114100	86622640	16010	16010	16010	16010	0
434	20240215	114000	86622640	16010	16010	16010	16010	0
435	20240215	113900	86622640	16010	16010	16010	16010	0
436	20240215	113800	86622640	16010	16010	16010	16010	1
437	20240215	113700	86606630	16070	16070	16070	16070	0
438	20240215	113600	86606630	16070	16070	16070	16070	0
439	20240215	113500	86606630	16070	16070	16070	16070	0
440	20240215	113400	86606630	16070	16070	16070	16070	1
441	20240215	113300	86590560	16000	16010	16010	16000	150
442	20240215	113200	84189430	15990	16010	16010	15990	17
443	20240215	113100	83917360	16010	16010	16010	16010	0
444	20240215	113000	83917360	16010	16010	16010	16010	1
445	20240215	112900	83901350	16000	16000	16000	16000	0
446	20240215	112800	83901350	16000	16000	16000	16000	0
447	20240215	112700	83901350	16000	16000	16000	16000	0
448	20240215	112600	83901350	16000	16040	16040	16000	937
449	20240215	112500	68893780	16080	16080	16080	16080	0
450	20240215	112400	68893780	16080	16080	16080	16080	0
451	20240215	112300	68893780	16080	16080	16080	16080	0
452	20240215	112200	68893780	16080	16080	16080	16080	0
453	20240215	112100	68893780	16080	16080	16080	16080	0
454	20240215	112000	68893780	16080	16080	16080	16080	0
455	20240215	111900	68893780	16080	16080	16080	16080	0
456	20240215	111800	68893780	16080	16080	16080	16080	0
457	20240215	111700	68893780	16080	16080	16080	16080	0
458	20240215	111600	68893780	16080	16050	16080	16050	2
459	20240215	111500	68861650	16010	16010	16010	16010	0
460	20240215	111400	68861650	16010	16010	16010	16010	0
461	20240215	111300	68861650	16010	16010	16010	16010	0
462	20240215	111200	68861650	16010	16010	16010	16010	0
463	20240215	111100	68861650	16010	16020	16080	16010	14
464	20240215	111000	68637320	16040	16040	16040	16040	0
465	20240215	110900	68637320	16040	16040	16040	16040	0
466	20240215	110800	68637320	16040	16040	16040	16040	0
467	20240215	110700	68637320	16040	16040	16040	16040	1
468	20240215	110600	68621280	16000	16000	16000	16000	0
469	20240215	110500	68621280	16000	16000	16000	16000	0
470	20240215	110400	68621280	16000	16000	16000	16000	0
471	20240215	110300	68621280	16000	16000	16000	16000	0
472	20240215	110200	68621280	16000	16000	16000	16000	0
473	20240215	110100	68621280	16000	16000	16000	16000	0
474	20240215	110000	68621280	16000	16000	16000	16000	0
475	20240215	105900	68621280	16000	16000	16000	16000	0
476	20240215	105800	68621280	16000	16000	16000	16000	0
477	20240215	105700	68621280	16000	16000	16000	16000	0
478	20240215	105600	68621280	16000	16000	16000	16000	0
479	20240215	105500	68621280	16000	16000	16000	16000	0
480	20240215	105400	68621280	16000	16000	16000	16000	0
481	20240215	105300	68621280	16000	16000	16000	16000	0
482	20240215	105200	68621280	16000	16000	16000	16000	0
483	20240215	105100	68621280	16000	16000	16000	16000	0
484	20240215	105000	68621280	16000	16000	16000	16000	0
485	20240215	104900	68621280	16000	16010	16010	16000	44
486	20240215	104800	67917100	16000	16000	16000	16000	0
487	20240215	104700	67917100	16000	16000	16000	16000	0
488	20240215	104600	67917100	16000	16000	16000	16000	0
489	20240215	104500	67917100	16000	16000	16000	16000	0
490	20240215	104400	67917100	16000	16000	16000	16000	0
491	20240215	104300	67917100	16000	16000	16000	16000	0
492	20240215	104200	67917100	16000	16000	16000	16000	0
493	20240215	104100	67917100	16000	16000	16000	16000	0
494	20240215	104000	67917100	16000	16000	16000	16000	0
495	20240215	103900	67917100	16000	16040	16150	16000	42
496	20240215	103800	67240780	15990	15990	15990	15990	0
497	20240215	103700	67240780	15990	15990	15990	15990	0
498	20240215	103600	67240780	15990	15990	15990	15990	0
499	20240215	103500	67240780	15990	15990	15990	15990	0
500	20240215	103400	67240780	15990	15990	15990	15990	0
501	20240215	103300	67240780	15990	16040	16070	15990	104
502	20240215	103200	65569880	15990	15990	15990	15990	0
503	20240215	103100	65569880	15990	15990	15990	15990	0
504	20240215	103000	65569880	15990	15990	15990	15990	0
505	20240215	102900	65569880	15990	15990	15990	15990	0
506	20240215	102800	65569880	15990	15990	15990	15990	0
507	20240215	102700	65569880	15990	16000	16000	15990	91
508	20240215	102600	64114110	15990	15990	15990	15990	0
509	20240215	102500	64114110	15990	15990	15990	15990	0
510	20240215	102400	64114110	15990	15990	15990	15990	0
511	20240215	102300	64114110	15990	15990	15990	15990	0
512	20240215	102200	64114110	15990	15990	15990	15990	0
513	20240215	102100	64114110	15990	15990	15990	15990	0
514	20240215	102000	64114110	15990	16000	16070	15990	199
515	20240215	101900	60925410	16000	16000	16000	16000	0
516	20240215	101800	60925410	16000	16050	16050	16000	524
517	20240215	101700	52521120	16010	16010	16010	16010	0
518	20240215	101600	52521120	16010	16010	16010	16010	0
519	20240215	101500	52521120	16010	16070	16070	16010	205
520	20240215	101400	49232950	16060	16060	16060	16060	0
521	20240215	101300	49232950	16060	16060	16060	16060	0
522	20240215	101200	49232950	16060	16060	16060	16060	0
523	20240215	101100	49232950	16060	16060	16060	16060	3
524	20240215	101000	49184770	16070	16070	16070	16070	0
525	20240215	100900	49184770	16070	16070	16070	16070	1
526	20240215	100800	49168700	16050	16050	16050	16050	10
527	20240215	100700	49008200	16160	16160	16160	16160	0
528	20240215	100600	49008200	16160	16160	16160	16160	0
529	20240215	100500	49008200	16160	16160	16160	16160	0
530	20240215	100400	49008200	16160	16160	16160	16160	0
531	20240215	100300	49008200	16160	16090	16160	16090	3
532	20240215	100200	48959860	16050	16050	16050	16050	0
533	20240215	100100	48959860	16050	16050	16050	16050	0
534	20240215	100000	48959860	16050	16050	16050	16050	0
535	20240215	095900	48959860	16050	16050	16050	16050	0
536	20240215	095800	48959860	16050	16050	16050	16050	0
537	20240215	095700	48959860	16050	16050	16050	16050	0
538	20240215	095600	48959860	16050	16050	16050	16050	0
539	20240215	095500	48959860	16050	16050	16050	16050	1
540	20240215	095400	48943810	16050	16050	16050	16050	0
541	20240215	095300	48943810	16050	16050	16050	16050	0
542	20240215	095200	48943810	16050	16050	16050	16050	1
543	20240215	095100	48927760	16060	16060	16060	16060	1
544	20240215	095000	48911700	16160	16160	16160	16160	0
545	20240215	094900	48911700	16160	16160	16160	16160	0
546	20240215	094800	48911700	16160	16160	16160	16160	0
547	20240215	094700	48911700	16160	16080	16160	16060	18
548	20240215	094600	48621900	16160	16160	16160	16160	0
549	20240215	094500	48621900	16160	16050	16160	16050	95
550	20240215	094400	47095020	16060	16060	16060	16060	0
551	20240215	094300	47095020	16060	16060	16060	16060	0
552	20240215	094200	47095020	16060	16060	16060	16060	50
553	20240215	094100	46292020	16170	16170	16170	16170	0
554	20240215	094000	46292020	16170	16170	16170	16170	0
555	20240215	093900	46292020	16170	16170	16170	16170	0
556	20240215	093800	46292020	16170	16170	16170	16170	2
557	20240215	093700	46259680	16170	16110	16170	16110	49
558	20240215	093600	45469780	16110	16060	16110	16060	4
559	20240215	093500	45405490	16100	16080	16100	16080	100
560	20240215	093400	43795520	16070	16070	16070	16070	2
561	20240215	093300	43763380	16060	16060	16060	16060	36
562	20240215	093200	43185220	16100	16090	16100	16090	68
563	20240215	093100	42090460	16080	16080	16080	16080	0
564	20240215	093000	42090460	16080	16080	16080	16080	0
565	20240215	092900	42090460	16080	16050	16080	16050	25
566	20240215	092800	41688900	16040	16040	16040	16040	0
567	20240215	092700	41688900	16040	16040	16040	16040	4
568	20240215	092600	41624740	16030	16030	16030	16030	0
569	20240215	092500	41624740	16030	16030	16030	16030	0
570	20240215	092400	41624740	16030	16030	16030	16030	0
571	20240215	092300	41624740	16030	16030	16030	16030	132
572	20240215	092200	39508780	16030	16030	16030	16030	31
573	20240215	092100	39011850	15970	16080	16080	15970	1756
574	20240215	092000	10849250	16170	16170	16170	16170	0
575	20240215	091900	10849250	16170	16170	16170	16170	0
576	20240215	091800	10849250	16170	16170	16170	16170	0
577	20240215	091700	10849250	16170	16170	16170	16170	0
578	20240215	091600	10849250	16170	16170	16170	16170	20
579	20240215	091500	10525850	16170	16170	16170	16170	0
580	20240215	091400	10525850	16170	16170	16170	16170	0
581	20240215	091300	10525850	16170	16170	16170	16170	0
582	20240215	091200	10525850	16170	16170	16170	16170	0
583	20240215	091100	10525850	16170	16170	16170	16170	0
584	20240215	091000	10525850	16170	16170	16170	16170	0
585	20240215	090900	10525850	16170	16170	16170	16170	0
586	20240215	090800	10525850	16170	16170	16170	16170	0
587	20240215	090700	10525850	16170	16140	16170	16140	10
588	20240215	090600	10364380	16060	16060	16060	16060	0
589	20240215	090500	10364380	16060	16060	16060	16060	0
590	20240215	090400	10364380	16060	16080	16080	16060	216
591	20240215	090300	6894100	16140	16140	16140	16140	0
592	20240215	090200	6894100	16140	16140	16140	16140	0
593	20240215	090100	6894100	16140	16140	16140	16140	1
594	20240215	090000	6877960	16070	16070	16070	16070	428