KissMeData/403360/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	211700	39917900	15940	15430	15940	15430	825
3	20240220	211600	39917900	15940	15940	15940	15940	0
4	20240220	211500	39917900	15940	15940	15940	15940	0
5	20240220	211400	39917900	15940	15940	15940	15940	0
6	20240220	211300	39917900	15940	15940	15940	15940	0
7	20240220	211200	39917900	15940	15940	15940	15940	0
8	20240220	211100	39917900	15940	15940	15940	15940	0
9	20240220	211000	39917900	15940	15940	15940	15940	0
10	20240220	210900	39917900	15940	15940	15940	15940	0
11	20240220	210800	39917900	15940	15940	15940	15940	0
12	20240220	210700	39917900	15940	15940	15940	15940	0
13	20240220	210600	39917900	15940	15940	15940	15940	0
14	20240220	210500	39917900	15940	15940	15940	15940	0
15	20240220	210400	39917900	15940	15940	15940	15940	0
16	20240220	210300	39917900	15940	15940	15940	15940	0
17	20240220	210200	39917900	15940	15940	15940	15940	0
18	20240220	210100	39917900	15940	15940	15940	15940	0
19	20240220	210000	39917900	15940	15940	15940	15940	0
20	20240220	205900	39917900	15940	15940	15940	15940	0
21	20240220	205800	39917900	15940	15940	15940	15940	0
22	20240220	205700	39917900	15940	15940	15940	15940	0
23	20240220	205600	39917900	15940	15940	15940	15940	0
24	20240220	205500	39917900	15940	15940	15940	15940	0
25	20240220	205400	39917900	15940	15940	15940	15940	0
26	20240220	205300	39917900	15940	15940	15940	15940	0
27	20240220	205200	39917900	15940	15940	15940	15940	0
28	20240220	205100	39917900	15940	15940	15940	15940	0
29	20240220	205000	39917900	15940	15940	15940	15940	0
30	20240220	204900	39917900	15940	15940	15940	15940	0
31	20240220	204800	39917900	15940	15940	15940	15940	0
32	20240220	204700	39917900	15940	15430	15940	15430	825
33	20240220	204600	39917900	15940	15940	15940	15940	0
34	20240220	204500	39917900	15940	15940	15940	15940	0
35	20240220	204400	39917900	15940	15940	15940	15940	0
36	20240220	204300	39917900	15940	15940	15940	15940	0
37	20240220	204200	39917900	15940	15940	15940	15940	0
38	20240220	204100	39917900	15940	15940	15940	15940	0
39	20240220	204000	39917900	15940	15940	15940	15940	0
40	20240220	203900	39917900	15940	15940	15940	15940	0
41	20240220	203800	39917900	15940	15940	15940	15940	0
42	20240220	203700	39917900	15940	15940	15940	15940	0
43	20240220	203600	39917900	15940	15940	15940	15940	0
44	20240220	203500	39917900	15940	15940	15940	15940	0
45	20240220	203400	39917900	15940	15940	15940	15940	0
46	20240220	203300	39917900	15940	15940	15940	15940	0
47	20240220	203200	39917900	15940	15940	15940	15940	0
48	20240220	203100	39917900	15940	15940	15940	15940	0
49	20240220	203000	39917900	15940	15940	15940	15940	0
50	20240220	202900	39917900	15940	15940	15940	15940	0
51	20240220	202800	39917900	15940	15940	15940	15940	0
52	20240220	202700	39917900	15940	15940	15940	15940	0
53	20240220	202600	39917900	15940	15940	15940	15940	0
54	20240220	202500	39917900	15940	15940	15940	15940	0
55	20240220	202400	39917900	15940	15940	15940	15940	0
56	20240220	202300	39917900	15940	15940	15940	15940	0
57	20240220	202200	39917900	15940	15940	15940	15940	0
58	20240220	202100	39917900	15940	15940	15940	15940	0
59	20240220	202000	39917900	15940	15940	15940	15940	0
60	20240220	201900	39917900	15940	15940	15940	15940	0
61	20240220	201800	39917900	15940	15940	15940	15940	0
62	20240220	201700	39917900	15940	15430	15940	15430	825
63	20240220	201600	39917900	15940	15940	15940	15940	0
64	20240220	201500	39917900	15940	15940	15940	15940	0
65	20240220	201400	39917900	15940	15940	15940	15940	0
66	20240220	201300	39917900	15940	15940	15940	15940	0
67	20240220	201200	39917900	15940	15940	15940	15940	0
68	20240220	201100	39917900	15940	15940	15940	15940	0
69	20240220	201000	39917900	15940	15940	15940	15940	0
70	20240220	200900	39917900	15940	15940	15940	15940	0
71	20240220	200800	39917900	15940	15940	15940	15940	0
72	20240220	200700	39917900	15940	15940	15940	15940	0
73	20240220	200600	39917900	15940	15940	15940	15940	0
74	20240220	200500	39917900	15940	15940	15940	15940	0
75	20240220	200400	39917900	15940	15940	15940	15940	0
76	20240220	200300	39917900	15940	15940	15940	15940	0
77	20240220	200200	39917900	15940	15940	15940	15940	0
78	20240220	200100	39917900	15940	15940	15940	15940	0
79	20240220	200000	39917900	15940	15940	15940	15940	0
80	20240220	195900	39917900	15940	15940	15940	15940	0
81	20240220	195800	39917900	15940	15940	15940	15940	0
82	20240220	195700	39917900	15940	15940	15940	15940	0
83	20240220	195600	39917900	15940	15940	15940	15940	0
84	20240220	195500	39917900	15940	15940	15940	15940	0
85	20240220	195400	39917900	15940	15940	15940	15940	0
86	20240220	195300	39917900	15940	15940	15940	15940	0
87	20240220	195200	39917900	15940	15940	15940	15940	0
88	20240220	195100	39917900	15940	15940	15940	15940	0
89	20240220	195000	39917900	15940	15940	15940	15940	0
90	20240220	194900	39917900	15940	15940	15940	15940	0
91	20240220	194800	39917900	15940	15940	15940	15940	0
92	20240220	194700	39917900	15940	15430	15940	15430	825
93	20240220	194600	39917900	15940	15940	15940	15940	0
94	20240220	194500	39917900	15940	15940	15940	15940	0
95	20240220	194400	39917900	15940	15940	15940	15940	0
96	20240220	194300	39917900	15940	15940	15940	15940	0
97	20240220	194200	39917900	15940	15940	15940	15940	0
98	20240220	194100	39917900	15940	15940	15940	15940	0
99	20240220	194000	39917900	15940	15940	15940	15940	0
100	20240220	193900	39917900	15940	15940	15940	15940	0
101	20240220	193800	39917900	15940	15940	15940	15940	0
102	20240220	193700	39917900	15940	15940	15940	15940	0
103	20240220	193600	39917900	15940	15940	15940	15940	0
104	20240220	193500	39917900	15940	15940	15940	15940	0
105	20240220	193400	39917900	15940	15940	15940	15940	0
106	20240220	193300	39917900	15940	15940	15940	15940	0
107	20240220	193200	39917900	15940	15940	15940	15940	0
108	20240220	193100	39917900	15940	15940	15940	15940	0
109	20240220	193000	39917900	15940	15940	15940	15940	0
110	20240220	192900	39917900	15940	15940	15940	15940	0
111	20240220	192800	39917900	15940	15940	15940	15940	0
112	20240220	192700	39917900	15940	15940	15940	15940	0
113	20240220	192600	39917900	15940	15940	15940	15940	0
114	20240220	192500	39917900	15940	15940	15940	15940	0
115	20240220	192400	39917900	15940	15940	15940	15940	0
116	20240220	192300	39917900	15940	15940	15940	15940	0
117	20240220	192200	39917900	15940	15940	15940	15940	0
118	20240220	192100	39917900	15940	15940	15940	15940	0
119	20240220	192000	39917900	15940	15940	15940	15940	0
120	20240220	191900	39917900	15940	15940	15940	15940	0
121	20240220	191800	39917900	15940	15940	15940	15940	0
122	20240220	191700	39917900	15940	15430	15940	15430	825
123	20240220	191600	39917900	15940	15940	15940	15940	0
124	20240220	191500	39917900	15940	15940	15940	15940	0
125	20240220	191400	39917900	15940	15940	15940	15940	0
126	20240220	191300	39917900	15940	15940	15940	15940	0
127	20240220	191200	39917900	15940	15940	15940	15940	0
128	20240220	191100	39917900	15940	15940	15940	15940	0
129	20240220	191000	39917900	15940	15940	15940	15940	0
130	20240220	190900	39917900	15940	15940	15940	15940	0
131	20240220	190800	39917900	15940	15940	15940	15940	0
132	20240220	190700	39917900	15940	15940	15940	15940	0
133	20240220	190600	39917900	15940	15940	15940	15940	0
134	20240220	190500	39917900	15940	15940	15940	15940	0
135	20240220	190400	39917900	15940	15940	15940	15940	0
136	20240220	190300	39917900	15940	15940	15940	15940	0
137	20240220	190200	39917900	15940	15940	15940	15940	0
138	20240220	190100	39917900	15940	15940	15940	15940	0
139	20240220	190000	39917900	15940	15940	15940	15940	0
140	20240220	185900	39917900	15940	15940	15940	15940	0
141	20240220	185800	39917900	15940	15940	15940	15940	0
142	20240220	185700	39917900	15940	15940	15940	15940	0
143	20240220	185600	39917900	15940	15940	15940	15940	0
144	20240220	185500	39917900	15940	15940	15940	15940	0
145	20240220	185400	39917900	15940	15940	15940	15940	0
146	20240220	185300	39917900	15940	15940	15940	15940	0
147	20240220	185200	39917900	15940	15940	15940	15940	0
148	20240220	185100	39917900	15940	15940	15940	15940	0
149	20240220	185000	39917900	15940	15940	15940	15940	0
150	20240220	184900	39917900	15940	15940	15940	15940	0
151	20240220	184800	39917900	15940	15940	15940	15940	0
152	20240220	184700	39917900	15940	15430	15940	15430	825
153	20240220	184600	39917900	15940	15940	15940	15940	0
154	20240220	184500	39917900	15940	15940	15940	15940	0
155	20240220	184400	39917900	15940	15940	15940	15940	0
156	20240220	184300	39917900	15940	15940	15940	15940	0
157	20240220	184200	39917900	15940	15940	15940	15940	0
158	20240220	184100	39917900	15940	15940	15940	15940	0
159	20240220	184000	39917900	15940	15940	15940	15940	0
160	20240220	183900	39917900	15940	15940	15940	15940	0
161	20240220	183800	39917900	15940	15940	15940	15940	0
162	20240220	183700	39917900	15940	15940	15940	15940	0
163	20240220	183600	39917900	15940	15940	15940	15940	0
164	20240220	183500	39917900	15940	15940	15940	15940	0
165	20240220	183400	39917900	15940	15940	15940	15940	0
166	20240220	183300	39917900	15940	15940	15940	15940	0
167	20240220	183200	39917900	15940	15940	15940	15940	0
168	20240220	183100	39917900	15940	15940	15940	15940	0
169	20240220	183000	39917900	15940	15940	15940	15940	0
170	20240220	182900	39917900	15940	15940	15940	15940	0
171	20240220	182800	39917900	15940	15940	15940	15940	0
172	20240220	182700	39917900	15940	15940	15940	15940	0
173	20240220	182600	39917900	15940	15940	15940	15940	0
174	20240220	182500	39917900	15940	15940	15940	15940	0
175	20240220	182400	39917900	15940	15940	15940	15940	0
176	20240220	182300	39917900	15940	15940	15940	15940	0
177	20240220	182200	39917900	15940	15940	15940	15940	0
178	20240220	182100	39917900	15940	15940	15940	15940	0
179	20240220	182000	39917900	15940	15940	15940	15940	0
180	20240220	181900	39917900	15940	15940	15940	15940	0
181	20240220	181800	39917900	15940	15940	15940	15940	0
182	20240220	181700	39917900	15940	15430	15940	15430	825
183	20240220	181600	39917900	15940	15940	15940	15940	0
184	20240220	181500	39917900	15940	15940	15940	15940	0
185	20240220	181400	39917900	15940	15940	15940	15940	0
186	20240220	181300	39917900	15940	15940	15940	15940	0
187	20240220	181200	39917900	15940	15940	15940	15940	0
188	20240220	181100	39917900	15940	15940	15940	15940	0
189	20240220	181000	39917900	15940	15940	15940	15940	0
190	20240220	180900	39917900	15940	15940	15940	15940	0
191	20240220	180800	39917900	15940	15940	15940	15940	0
192	20240220	180700	39917900	15940	15940	15940	15940	0
193	20240220	180600	39917900	15940	15940	15940	15940	0
194	20240220	180500	39917900	15940	15940	15940	15940	0
195	20240220	180400	39917900	15940	15940	15940	15940	0
196	20240220	180300	39917900	15940	15940	15940	15940	0
197	20240220	180200	39917900	15940	15940	15940	15940	0
198	20240220	180100	39917900	15940	15940	15940	15940	0
199	20240220	180000	39917900	15940	15940	15940	15940	0
200	20240220	175900	39917900	15940	15940	15940	15940	0
201	20240220	175800	39917900	15940	15940	15940	15940	0
202	20240220	175700	39917900	15940	15940	15940	15940	0
203	20240220	175600	39917900	15940	15940	15940	15940	0
204	20240220	175500	39917900	15940	15940	15940	15940	0
205	20240220	175400	39917900	15940	15940	15940	15940	0
206	20240220	175300	39917900	15940	15940	15940	15940	0
207	20240220	175200	39917900	15940	15940	15940	15940	0
208	20240220	175100	39917900	15940	15940	15940	15940	0
209	20240220	175000	39917900	15940	15940	15940	15940	0
210	20240220	174900	39917900	15940	15940	15940	15940	0
211	20240220	174800	39917900	15940	15940	15940	15940	0
212	20240220	174700	39917900	15940	15430	15940	15430	825
213	20240220	174600	39917900	15940	15940	15940	15940	0
214	20240220	174500	39917900	15940	15940	15940	15940	0
215	20240220	174400	39917900	15940	15940	15940	15940	0
216	20240220	174300	39917900	15940	15940	15940	15940	0
217	20240220	174200	39917900	15940	15940	15940	15940	0
218	20240220	174100	39917900	15940	15940	15940	15940	0
219	20240220	174000	39917900	15940	15940	15940	15940	0
220	20240220	173900	39917900	15940	15940	15940	15940	0
221	20240220	173800	39917900	15940	15940	15940	15940	0
222	20240220	173700	39917900	15940	15940	15940	15940	0
223	20240220	173600	39917900	15940	15940	15940	15940	0
224	20240220	173500	39917900	15940	15940	15940	15940	0
225	20240220	173400	39917900	15940	15940	15940	15940	0
226	20240220	173300	39917900	15940	15940	15940	15940	0
227	20240220	173200	39917900	15940	15940	15940	15940	0
228	20240220	173100	39917900	15940	15940	15940	15940	0
229	20240220	173000	39917900	15940	15940	15940	15940	0
230	20240220	172900	39917900	15940	15940	15940	15940	0
231	20240220	172800	39917900	15940	15940	15940	15940	0
232	20240220	172700	39917900	15940	15940	15940	15940	0
233	20240220	172600	39917900	15940	15940	15940	15940	0
234	20240220	172500	39917900	15940	15940	15940	15940	0
235	20240220	172400	39917900	15940	15940	15940	15940	0
236	20240220	172300	39917900	15940	15940	15940	15940	0
237	20240220	172200	39917900	15940	15940	15940	15940	0
238	20240220	172100	39917900	15940	15940	15940	15940	0
239	20240220	172000	39917900	15940	15940	15940	15940	0
240	20240220	171900	39917900	15940	15940	15940	15940	0
241	20240220	171800	39917900	15940	15940	15940	15940	0
242	20240220	171700	39917900	15940	15430	15940	15430	825
243	20240220	171600	39917900	15940	15940	15940	15940	0
244	20240220	171500	39917900	15940	15940	15940	15940	0
245	20240220	171400	39917900	15940	15940	15940	15940	0
246	20240220	171300	39917900	15940	15940	15940	15940	0
247	20240220	171200	39917900	15940	15940	15940	15940	0
248	20240220	171100	39917900	15940	15940	15940	15940	0
249	20240220	171000	39917900	15940	15940	15940	15940	0
250	20240220	170900	39917900	15940	15940	15940	15940	0
251	20240220	170800	39917900	15940	15940	15940	15940	0
252	20240220	170700	39917900	15940	15940	15940	15940	0
253	20240220	170600	39917900	15940	15940	15940	15940	0
254	20240220	170500	39917900	15940	15940	15940	15940	0
255	20240220	170400	39917900	15940	15940	15940	15940	0
256	20240220	170300	39917900	15940	15940	15940	15940	0
257	20240220	170200	39917900	15940	15940	15940	15940	0
258	20240220	170100	39917900	15940	15940	15940	15940	0
259	20240220	170000	39917900	15940	15940	15940	15940	0
260	20240220	165900	39917900	15940	15940	15940	15940	0
261	20240220	165800	39917900	15940	15940	15940	15940	0
262	20240220	165700	39917900	15940	15940	15940	15940	0
263	20240220	165600	39917900	15940	15940	15940	15940	0
264	20240220	165500	39917900	15940	15940	15940	15940	0
265	20240220	165400	39917900	15940	15940	15940	15940	0
266	20240220	165300	39917900	15940	15940	15940	15940	0
267	20240220	165200	39917900	15940	15940	15940	15940	0
268	20240220	165100	39917900	15940	15940	15940	15940	0
269	20240220	165000	39917900	15940	15940	15940	15940	0
270	20240220	164900	39917900	15940	15940	15940	15940	0
271	20240220	164800	39917900	15940	15940	15940	15940	0
272	20240220	164700	39917900	15940	15430	15940	15430	825
273	20240220	164600	39917900	15940	15940	15940	15940	0
274	20240220	164500	39917900	15940	15940	15940	15940	0
275	20240220	164400	39917900	15940	15940	15940	15940	0
276	20240220	164300	39917900	15940	15940	15940	15940	0
277	20240220	164200	39917900	15940	15940	15940	15940	0
278	20240220	164100	39917900	15940	15940	15940	15940	0
279	20240220	164000	39917900	15940	15940	15940	15940	0
280	20240220	163900	39917900	15940	15940	15940	15940	0
281	20240220	163800	39917900	15940	15940	15940	15940	0
282	20240220	163700	39917900	15940	15940	15940	15940	0
283	20240220	163600	39917900	15940	15940	15940	15940	0
284	20240220	163500	39917900	15940	15940	15940	15940	0
285	20240220	163400	39917900	15940	15940	15940	15940	0
286	20240220	163300	39917900	15940	15940	15940	15940	0
287	20240220	163200	39917900	15940	15940	15940	15940	0
288	20240220	163100	39917900	15940	15940	15940	15940	0
289	20240220	163000	39917900	15940	15940	15940	15940	0
290	20240220	162900	39917900	15940	15940	15940	15940	0
291	20240220	162800	39917900	15940	15940	15940	15940	0
292	20240220	162700	39917900	15940	15940	15940	15940	0
293	20240220	162600	39917900	15940	15940	15940	15940	0
294	20240220	162500	39917900	15940	15940	15940	15940	0
295	20240220	162400	39917900	15940	15940	15940	15940	0
296	20240220	162300	39917900	15940	15940	15940	15940	0
297	20240220	162200	39917900	15940	15940	15940	15940	0
298	20240220	162100	39917900	15940	15940	15940	15940	0
299	20240220	162000	39917900	15940	15940	15940	15940	0
300	20240220	161900	39917900	15940	15940	15940	15940	0
301	20240220	161800	39917900	15940	15940	15940	15940	0
302	20240220	161700	39917900	15940	15430	15940	15430	825
303	20240220	161600	39917900	15940	15940	15940	15940	0
304	20240220	161500	39917900	15940	15940	15940	15940	0
305	20240220	161400	39917900	15940	15940	15940	15940	0
306	20240220	161300	39917900	15940	15940	15940	15940	0
307	20240220	161200	39917900	15940	15940	15940	15940	0
308	20240220	161100	39917900	15940	15940	15940	15940	0
309	20240220	161000	39917900	15940	15940	15940	15940	0
310	20240220	160900	39917900	15940	15940	15940	15940	0
311	20240220	160800	39917900	15940	15940	15940	15940	0
312	20240220	160700	39917900	15940	15940	15940	15940	0
313	20240220	160600	39917900	15940	15940	15940	15940	0
314	20240220	160500	39917900	15940	15940	15940	15940	0
315	20240220	160400	39917900	15940	15940	15940	15940	0
316	20240220	160300	39917900	15940	15940	15940	15940	0
317	20240220	160200	39917900	15940	15940	15940	15940	0
318	20240220	160100	39917900	15940	15940	15940	15940	0
319	20240220	160000	39917900	15940	15940	15940	15940	0
320	20240220	155900	39917900	15940	15940	15940	15940	0
321	20240220	155800	39917900	15940	15940	15940	15940	0
322	20240220	155700	39917900	15940	15940	15940	15940	0
323	20240220	155600	39917900	15940	15940	15940	15940	0
324	20240220	155500	39917900	15940	15940	15940	15940	0
325	20240220	155400	39917900	15940	15940	15940	15940	0
326	20240220	155300	39917900	15940	15940	15940	15940	0
327	20240220	155200	39917900	15940	15940	15940	15940	0
328	20240220	155100	39917900	15940	15940	15940	15940	0
329	20240220	155000	39917900	15940	15940	15940	15940	0
330	20240220	154900	39917900	15940	15940	15940	15940	0
331	20240220	154800	39917900	15940	15940	15940	15940	0
332	20240220	154700	39917900	15940	15430	15940	15430	825
333	20240220	154600	39917900	15940	15940	15940	15940	0
334	20240220	154500	39917900	15940	15940	15940	15940	0
335	20240220	154400	39917900	15940	15940	15940	15940	0
336	20240220	154300	39917900	15940	15940	15940	15940	0
337	20240220	154200	39917900	15940	15940	15940	15940	0
338	20240220	154100	39917900	15940	15940	15940	15940	0
339	20240220	154000	39917900	15940	15940	15940	15940	0
340	20240220	153900	39917900	15940	15940	15940	15940	0
341	20240220	153800	39917900	15940	15940	15940	15940	0
342	20240220	153700	39917900	15940	15940	15940	15940	0
343	20240220	153600	39917900	15940	15940	15940	15940	0
344	20240220	153500	39917900	15940	15940	15940	15940	0
345	20240220	153400	39917900	15940	15940	15940	15940	0
346	20240220	153300	39917900	15940	15940	15940	15940	0
347	20240220	153200	39917900	15940	15940	15940	15940	0
348	20240220	153100	39917900	15940	15940	15940	15940	0
349	20240220	153000	39917900	15940	15940	15940	15940	0
350	20240220	152900	39917900	15940	15940	15940	15940	0
351	20240220	152800	39917900	15940	15940	15940	15940	0
352	20240220	152700	39917900	15940	15940	15940	15940	0
353	20240220	152600	39917900	15940	15940	15940	15940	0
354	20240220	152500	39917900	15940	15940	15940	15940	0
355	20240220	152400	39917900	15940	15940	15940	15940	0
356	20240220	152300	39917900	15940	15940	15940	15940	0
357	20240220	152200	39917900	15940	15940	15940	15940	0
358	20240220	152100	39917900	15940	15940	15940	15940	0
359	20240220	152000	39917900	15940	15940	15940	15940	0
360	20240220	151900	39917900	15940	15940	15940	15940	0
361	20240220	151800	39917900	15940	15940	15940	15940	0
362	20240220	151700	39917900	15940	15940	15940	15940	0
363	20240220	151600	39917900	15940	15430	15940	15430	825
364	20240220	151500	27105410	15430	15430	15430	15430	0
365	20240220	151400	27105410	15430	15430	15430	15430	0
366	20240220	151300	27105410	15430	15430	15430	15430	0
367	20240220	151200	27105410	15430	15430	15430	15430	0
368	20240220	151100	27105410	15430	15430	15430	15430	0
369	20240220	151000	27105410	15430	15430	15430	15430	0
370	20240220	150900	27105410	15430	15430	15430	15430	0
371	20240220	150800	27105410	15430	15430	15430	15430	0
372	20240220	150700	27105410	15430	15430	15430	15430	0
373	20240220	150600	27105410	15430	15430	15430	15430	0
374	20240220	150500	27105410	15430	15430	15430	15430	0
375	20240220	150400	27105410	15430	15430	15430	15430	0
376	20240220	150300	27105410	15430	15430	15430	15430	0
377	20240220	150200	27105410	15430	15430	15430	15430	0
378	20240220	150100	27105410	15430	15430	15430	15430	0
379	20240220	150000	27105410	15430	15430	15430	15430	0
380	20240220	145900	27105410	15430	15430	15430	15430	0
381	20240220	145800	27105410	15430	15430	15430	15430	0
382	20240220	145700	27105410	15430	15420	15430	15420	2
383	20240220	145600	27074560	15420	15420	15420	15420	0
384	20240220	145500	27074560	15420	15000	15420	15000	2
385	20240220	145400	27044140	14500	14500	14500	14500	1
386	20240220	145300	27029640	15470	15470	15470	15470	0
387	20240220	145200	27029640	15470	15470	15470	15470	0
388	20240220	145100	27029640	15470	15470	15470	15470	0
389	20240220	145000	27029640	15470	15470	15470	15470	0
390	20240220	144900	27029640	15470	15470	15470	15470	0
391	20240220	144800	27029640	15470	15470	15470	15470	0
392	20240220	144700	27029640	15470	15470	15470	15470	0
393	20240220	144600	27029640	15470	15470	15470	15470	0
394	20240220	144500	27029640	15470	15470	15470	15470	0
395	20240220	144400	27029640	15470	15470	15470	15470	0
396	20240220	144300	27029640	15470	15470	15470	15470	0
397	20240220	144200	27029640	15470	15470	15470	15470	0
398	20240220	144100	27029640	15470	15470	15470	15470	0
399	20240220	144000	27029640	15470	15470	15470	15470	0
400	20240220	143900	27029640	15470	15470	15470	15470	0
401	20240220	143800	27029640	15470	15470	15470	15470	0
402	20240220	143700	27029640	15470	15470	15470	15470	0
403	20240220	143600	27029640	15470	15470	15470	15470	0
404	20240220	143500	27029640	15470	15470	15470	15470	0
405	20240220	143400	27029640	15470	15470	15470	15470	0
406	20240220	143300	27029640	15470	15470	15470	15470	0
407	20240220	143200	27029640	15470	15470	15470	15470	0
408	20240220	143100	27029640	15470	15470	15470	15470	0
409	20240220	143000	27029640	15470	15470	15470	15470	0
410	20240220	142900	27029640	15470	15470	15470	15470	0
411	20240220	142800	27029640	15470	15470	15470	15470	0
412	20240220	142700	27029640	15470	15470	15470	15470	0
413	20240220	142600	27029640	15470	15470	15470	15470	0
414	20240220	142500	27029640	15470	15470	15470	15470	0
415	20240220	142400	27029640	15470	15470	15470	15470	0
416	20240220	142300	27029640	15470	15470	15470	15470	0
417	20240220	142200	27029640	15470	15470	15470	15470	0
418	20240220	142100	27029640	15470	15470	15470	15470	0
419	20240220	142000	27029640	15470	15470	15470	15470	0
420	20240220	141900	27029640	15470	15470	15470	15470	0
421	20240220	141800	27029640	15470	15470	15470	15470	0
422	20240220	141700	27029640	15470	15470	15470	15470	0
423	20240220	141600	27029640	15470	15470	15470	15470	0
424	20240220	141500	27029640	15470	15470	15470	15470	0
425	20240220	141400	27029640	15470	15470	15470	15470	0
426	20240220	141300	27029640	15470	15470	15470	15470	0
427	20240220	141200	27029640	15470	15470	15470	15470	0
428	20240220	141100	27029640	15470	15450	15470	15450	342
429	20240220	141000	21741330	15490	15490	15490	15490	0
430	20240220	140900	21741330	15490	15490	15490	15490	0
431	20240220	140800	21741330	15490	15490	15490	15490	0
432	20240220	140700	21741330	15490	15490	15490	15490	0
433	20240220	140600	21741330	15490	15490	15490	15490	0
434	20240220	140500	21741330	15490	15490	15490	15490	0
435	20240220	140400	21741330	15490	15490	15490	15490	0
436	20240220	140300	21741330	15490	15490	15490	15490	0
437	20240220	140200	21741330	15490	15490	15490	15490	0
438	20240220	140100	21741330	15490	15490	15490	15490	0
439	20240220	140000	21741330	15490	15490	15490	15490	0
440	20240220	135900	21741330	15490	15490	15490	15490	0
441	20240220	135800	21741330	15490	15490	15490	15490	0
442	20240220	135700	21741330	15490	15490	15490	15490	0
443	20240220	135600	21741330	15490	15490	15490	15490	0
444	20240220	135500	21741330	15490	15490	15490	15490	0
445	20240220	135400	21741330	15490	15490	15490	15490	0
446	20240220	135300	21741330	15490	15490	15490	15490	0
447	20240220	135200	21741330	15490	15490	15490	15490	0
448	20240220	135100	21741330	15490	15490	15490	15490	0
449	20240220	135000	21741330	15490	15490	15490	15490	0
450	20240220	134900	21741330	15490	15490	15490	15490	0
451	20240220	134800	21741330	15490	15490	15490	15490	0
452	20240220	134700	21741330	15490	15490	15490	15490	0
453	20240220	134600	21741330	15490	15490	15490	15490	0
454	20240220	134500	21741330	15490	15490	15490	15490	0
455	20240220	134400	21741330	15490	15490	15490	15490	0
456	20240220	134300	21741330	15490	15490	15490	15490	0
457	20240220	134200	21741330	15490	15490	15490	15490	0
458	20240220	134100	21741330	15490	15490	15490	15490	0
459	20240220	134000	21741330	15490	15490	15490	15490	0
460	20240220	133900	21741330	15490	15490	15490	15490	0
461	20240220	133800	21741330	15490	15490	15490	15490	0
462	20240220	133700	21741330	15490	15490	15490	15490	0
463	20240220	133600	21741330	15490	15490	15490	15490	0
464	20240220	133500	21741330	15490	15490	15490	15490	0
465	20240220	133400	21741330	15490	15490	15490	15490	0
466	20240220	133300	21741330	15490	15490	15490	15490	0
467	20240220	133200	21741330	15490	15490	15490	15490	0
468	20240220	133100	21741330	15490	15490	15490	15490	0
469	20240220	133000	21741330	15490	15490	15490	15490	0
470	20240220	132900	21741330	15490	15490	15490	15490	0
471	20240220	132800	21741330	15490	15490	15490	15490	0
472	20240220	132700	21741330	15490	15490	15490	15490	0
473	20240220	132600	21741330	15490	15490	15490	15490	0
474	20240220	132500	21741330	15490	15490	15490	15490	0
475	20240220	132400	21741330	15490	15490	15490	15490	0
476	20240220	132300	21741330	15490	15490	15490	15490	0
477	20240220	132200	21741330	15490	15490	15490	15490	0
478	20240220	132100	21741330	15490	15490	15490	15490	0
479	20240220	132000	21741330	15490	15490	15490	15490	0
480	20240220	131900	21741330	15490	15490	15490	15490	0
481	20240220	131800	21741330	15490	15490	15490	15490	0
482	20240220	131700	21741330	15490	15490	15490	15490	0
483	20240220	131600	21741330	15490	15490	15490	15490	0
484	20240220	131500	21741330	15490	15490	15490	15490	0
485	20240220	131400	21741330	15490	15490	15490	15490	0
486	20240220	131300	21741330	15490	15490	15490	15490	0
487	20240220	131200	21741330	15490	15490	15490	15490	0
488	20240220	131100	21741330	15490	15490	15490	15490	0
489	20240220	131000	21741330	15490	15490	15490	15490	0
490	20240220	130900	21741330	15490	15490	15490	15490	0
491	20240220	130800	21741330	15490	15490	15490	15490	0
492	20240220	130700	21741330	15490	15490	15490	15490	0
493	20240220	130600	21741330	15490	15490	15490	15490	0
494	20240220	130500	21741330	15490	15490	15490	15490	0
495	20240220	130400	21741330	15490	15490	15490	15490	0
496	20240220	130300	21741330	15490	15490	15490	15490	0
497	20240220	130200	21741330	15490	15490	15490	15490	0
498	20240220	130100	21741330	15490	15490	15490	15490	0
499	20240220	130000	21741330	15490	15490	15490	15490	0
500	20240220	125900	21741330	15490	15490	15490	15490	0
501	20240220	125800	21741330	15490	15490	15490	15490	0
502	20240220	125700	21741330	15490	15490	15490	15490	0
503	20240220	125600	21741330	15490	15490	15490	15490	0
504	20240220	125500	21741330	15490	15490	15490	15490	0
505	20240220	125400	21741330	15490	15490	15490	15490	0
506	20240220	125300	21741330	15490	15490	15490	15490	0
507	20240220	125200	21741330	15490	15490	15490	15490	0
508	20240220	125100	21741330	15490	15490	15490	15490	0
509	20240220	125000	21741330	15490	15490	15490	15490	0
510	20240220	124900	21741330	15490	15490	15490	15490	0
511	20240220	124800	21741330	15490	15490	15490	15490	0
512	20240220	124700	21741330	15490	15490	15490	15490	2
513	20240220	124600	21710350	15500	15500	15500	15500	0
514	20240220	124500	21710350	15500	15500	15500	15500	0
515	20240220	124400	21710350	15500	15500	15500	15500	0
516	20240220	124300	21710350	15500	15500	15500	15500	0
517	20240220	124200	21710350	15500	15500	15500	15500	0
518	20240220	124100	21710350	15500	15500	15500	15500	0
519	20240220	124000	21710350	15500	15500	15500	15500	0
520	20240220	123900	21710350	15500	15500	15500	15500	0
521	20240220	123800	21710350	15500	15500	15500	15500	0
522	20240220	123700	21710350	15500	15500	15500	15500	0
523	20240220	123600	21710350	15500	15500	15500	15500	0
524	20240220	123500	21710350	15500	15500	15500	15500	0
525	20240220	123400	21710350	15500	15500	15500	15500	0
526	20240220	123300	21710350	15500	15500	15500	15500	0
527	20240220	123200	21710350	15500	15500	15500	15500	0
528	20240220	123100	21710350	15500	15480	15500	15480	11
529	20240220	123000	21540050	15500	15500	15500	15500	0
530	20240220	122900	21540050	15500	15500	15500	15500	0
531	20240220	122800	21540050	15500	15500	15500	15500	0
532	20240220	122700	21540050	15500	15500	15500	15500	0
533	20240220	122600	21540050	15500	15500	15500	15500	0
534	20240220	122500	21540050	15500	15500	15500	15500	0
535	20240220	122400	21540050	15500	15500	15500	15500	0
536	20240220	122300	21540050	15500	15500	15500	15500	0
537	20240220	122200	21540050	15500	15500	15500	15500	0
538	20240220	122100	21540050	15500	15500	15500	15500	0
539	20240220	122000	21540050	15500	15500	15500	15500	0
540	20240220	121900	21540050	15500	15500	15500	15500	0
541	20240220	121800	21540050	15500	15500	15500	15500	0
542	20240220	121700	21540050	15500	15500	15500	15500	0
543	20240220	121600	21540050	15500	15500	15500	15500	0
544	20240220	121500	21540050	15500	15300	15500	15300	50
545	20240220	121400	20774850	15300	15300	15300	15300	0
546	20240220	121300	20774850	15300	15300	15300	15300	0
547	20240220	121200	20774850	15300	15300	15300	15300	0
548	20240220	121100	20774850	15300	15300	15300	15300	0
549	20240220	121000	20774850	15300	15300	15300	15300	0
550	20240220	120900	20774850	15300	15300	15300	15300	0
551	20240220	120800	20774850	15300	15300	15300	15300	0
552	20240220	120700	20774850	15300	15300	15300	15300	0
553	20240220	120600	20774850	15300	15300	15300	15300	1
554	20240220	120500	20759550	15200	15200	15200	15200	50
555	20240220	120400	19999550	15190	15190	15190	15190	0
556	20240220	120300	19999550	15190	15190	15190	15190	0
557	20240220	120200	19999550	15190	15190	15190	15190	0
558	20240220	120100	19999550	15190	15190	15190	15190	0
559	20240220	120000	19999550	15190	15190	15190	15190	0
560	20240220	115900	19999550	15190	15190	15190	15190	0
561	20240220	115800	19999550	15190	15190	15190	15190	0
562	20240220	115700	19999550	15190	15090	15190	15090	100
563	20240220	115600	18489210	15090	15090	15090	15090	0
564	20240220	115500	18489210	15090	15090	15090	15090	1
565	20240220	115400	18474120	14970	14970	14970	14970	0
566	20240220	115300	18474120	14970	14970	14970	14970	19
567	20240220	115200	18189690	15100	14970	15100	14970	117
568	20240220	115100	16434930	14970	14970	14970	14970	31
569	20240220	115000	15970860	14970	14970	14970	14970	0
570	20240220	114900	15970860	14970	14970	14970	14970	0
571	20240220	114800	15970860	14970	14970	14970	14970	0
572	20240220	114700	15970860	14970	14970	14970	14970	0
573	20240220	114600	15970860	14970	14970	14970	14970	0
574	20240220	114500	15970860	14970	14970	14970	14970	0
575	20240220	114400	15970860	14970	14970	14970	14970	0
576	20240220	114300	15970860	14970	14500	14970	14500	259
577	20240220	114200	12210160	14490	14490	14490	14490	0
578	20240220	114100	12210160	14490	14490	14490	14490	0
579	20240220	114000	12210160	14490	14490	14490	14490	0
580	20240220	113900	12210160	14490	14490	14490	14490	0
581	20240220	113800	12210160	14490	14490	14490	14490	0
582	20240220	113700	12210160	14490	14490	14490	14490	0
583	20240220	113600	12210160	14490	14490	14490	14490	0
584	20240220	113500	12210160	14490	14490	14490	14490	0
585	20240220	113400	12210160	14490	14490	14490	14490	0
586	20240220	113300	12210160	14490	14490	14490	14490	0
587	20240220	113200	12210160	14490	14490	14490	14490	0
588	20240220	113100	12210160	14490	14490	14490	14490	0
589	20240220	113000	12210160	14490	14490	14490	14490	0
590	20240220	112900	12210160	14490	14490	14490	14490	0
591	20240220	112800	12210160	14490	14490	14490	14490	0
592	20240220	112700	12210160	14490	14490	14490	14490	0
593	20240220	112600	12210160	14490	14490	14490	14490	0
594	20240220	112500	12210160	14490	14490	14490	14490	0
595	20240220	112400	12210160	14490	14490	14490	14490	200
596	20240220	112300	9312160	14500	14500	14500	14500	0
597	20240220	112200	9312160	14500	14500	14500	14500	0
598	20240220	112100	9312160	14500	14500	14500	14500	0
599	20240220	112000	9312160	14500	14500	14500	14500	0
600	20240220	111900	9312160	14500	14500	14500	14500	0
601	20240220	111800	9312160	14500	14500	14500	14500	0
602	20240220	111700	9312160	14500	14500	14500	14500	0
603	20240220	111600	9312160	14500	14500	14500	14500	0
604	20240220	111500	9312160	14500	14500	14500	14500	0
605	20240220	111400	9312160	14500	14500	14500	14500	0
606	20240220	111300	9312160	14500	14470	14500	14470	222
607	20240220	111200	6095780	14000	14000	14000	14000	0
608	20240220	111100	6095780	14000	14000	14000	14000	0
609	20240220	111000	6095780	14000	14000	14000	14000	0
610	20240220	110900	6095780	14000	13990	14000	13990	108
611	20240220	110800	4583850	13960	13960	13960	13960	200
612	20240220	110700	1791850	13900	13900	13900	13900	0
613	20240220	110600	1791850	13900	13900	13900	13900	0
614	20240220	110500	1791850	13900	13900	13900	13900	0
615	20240220	110400	1791850	13900	13900	13900	13900	0
616	20240220	110300	1791850	13900	13900	13900	13900	0
617	20240220	110200	1791850	13900	13900	13900	13900	0
618	20240220	110100	1791850	13900	13900	13900	13900	0
619	20240220	110000	1791850	13900	13900	13900	13900	0
620	20240220	105900	1791850	13900	13900	13900	13900	0
621	20240220	105800	1791850	13900	13900	13900	13900	0
622	20240220	105700	1791850	13900	13900	13900	13900	0
623	20240220	105600	1791850	13900	13900	13900	13900	0
624	20240220	105500	1791850	13900	13900	13900	13900	0
625	20240220	105400	1791850	13900	13900	13900	13900	0
626	20240220	105300	1791850	13900	13900	13900	13900	0
627	20240220	105200	1791850	13900	13900	13900	13900	0
628	20240220	105100	1791850	13900	13900	13900	13900	0
629	20240220	105000	1791850	13900	13900	13900	13900	0
630	20240220	104900	1791850	13900	13900	13900	13900	0
631	20240220	104800	1791850	13900	13900	13900	13900	0
632	20240220	104700	1791850	13900	13900	13900	13900	0
633	20240220	104600	1791850	13900	13900	13900	13900	0
634	20240220	104500	1791850	13900	13900	13900	13900	0
635	20240220	104400	1791850	13900	13900	13900	13900	0
636	20240220	104300	1791850	13900	13900	13900	13900	0
637	20240220	104200	1791850	13900	13900	13900	13900	0
638	20240220	104100	1791850	13900	13900	13900	13900	0
639	20240220	104000	1791850	13900	13900	13900	13900	0
640	20240220	103900	1791850	13900	13900	13900	13900	0
641	20240220	103800	1791850	13900	13900	13900	13900	0
642	20240220	103700	1791850	13900	13900	13900	13900	0
643	20240220	103600	1791850	13900	13900	13900	13900	0
644	20240220	103500	1791850	13900	13900	13900	13900	0
645	20240220	103400	1791850	13900	13900	13900	13900	0
646	20240220	103300	1791850	13900	13900	13900	13900	0
647	20240220	103200	1791850	13900	13900	13900	13900	0
648	20240220	103100	1791850	13900	13900	13900	13900	0
649	20240220	103000	1791850	13900	13900	13900	13900	0
650	20240220	102900	1791850	13900	13900	13900	13900	0
651	20240220	102800	1791850	13900	13900	13900	13900	0
652	20240220	102700	1791850	13900	13900	13900	13900	0
653	20240220	102600	1791850	13900	13900	13900	13900	0
654	20240220	102500	1791850	13900	13890	13900	13890	128
655	20240220	102400	13310	13310	13310	13310	13310	0
656	20240220	102300	13310	13310	13310	13310	13310	1
657	20240220	102200	0	13900	13900	13900	13900	0
658	20240220	102100	0	13900	13900	13900	13900	0
659	20240220	102000	0	13900	13900	13900	13900	0
660	20240220	101900	0	13900	13900	13900	13900	0
661	20240220	101800	0	13900	13900	13900	13900	0
662	20240220	101700	0	13900	13900	13900	13900	0
663	20240220	101600	0	13900	13900	13900	13900	0
664	20240220	101500	0	13900	13900	13900	13900	0
665	20240220	101400	0	13900	13900	13900	13900	0
666	20240220	101300	0	13900	13900	13900	13900	0
667	20240220	101200	0	13900	13900	13900	13900	0
668	20240220	101100	0	13900	13900	13900	13900	0
669	20240220	101000	0	13900	13900	13900	13900	0
670	20240220	100900	0	13900	13900	13900	13900	0
671	20240220	100800	0	13900	13900	13900	13900	0
672	20240220	100700	0	13900	13900	13900	13900	0
673	20240220	100600	0	13900	13900	13900	13900	0
674	20240220	100500	0	13900	13900	13900	13900	0
675	20240220	100400	0	13900	13900	13900	13900	0
676	20240220	100300	0	13900	13900	13900	13900	0
677	20240220	100200	0	13900	13900	13900	13900	0
678	20240220	100100	0	13900	13900	13900	13900	0
679	20240220	100000	0	13900	13900	13900	13900	0
680	20240220	095900	0	13900	13900	13900	13900	0
681	20240220	095800	0	13900	13900	13900	13900	0
682	20240220	095700	0	13900	13900	13900	13900	0
683	20240220	095600	0	13900	13900	13900	13900	0
684	20240220	095500	0	13900	13900	13900	13900	0
685	20240220	095400	0	13900	13900	13900	13900	0
686	20240220	095300	0	13900	13900	13900	13900	0
687	20240220	095200	0	13900	13900	13900	13900	0
688	20240220	095100	0	13900	13900	13900	13900	0
689	20240220	095000	0	13900	13900	13900	13900	0
690	20240220	094900	0	13900	13900	13900	13900	0
691	20240220	094800	0	13900	13900	13900	13900	0
692	20240220	094700	0	13900	13900	13900	13900	0
693	20240220	094600	0	13900	13900	13900	13900	0
694	20240220	094500	0	13900	13900	13900	13900	0
695	20240220	094400	0	13900	13900	13900	13900	0
696	20240220	094300	0	13900	13900	13900	13900	0
697	20240220	094200	0	13900	13900	13900	13900	0
698	20240220	094100	0	13900	13900	13900	13900	0
699	20240220	094000	0	13900	13900	13900	13900	0
700	20240220	093900	0	13900	13900	13900	13900	0
701	20240220	093800	0	13900	13900	13900	13900	0
702	20240220	093700	0	13900	13900	13900	13900	0
703	20240220	093600	0	13900	13900	13900	13900	0
704	20240220	093500	0	13900	13900	13900	13900	0
705	20240220	093400	0	13900	13900	13900	13900	0
706	20240220	093300	0	13900	13900	13900	13900	0
707	20240220	093200	0	13900	13900	13900	13900	0
708	20240220	093100	0	13900	13900	13900	13900	0
709	20240220	093000	0	13900	13900	13900	13900	0
710	20240220	092900	0	13900	13900	13900	13900	0
711	20240220	092800	0	13900	13900	13900	13900	0
712	20240220	092700	0	13900	13900	13900	13900	0
713	20240220	092600	0	13900	13900	13900	13900	0
714	20240220	092500	0	13900	13900	13900	13900	0
715	20240220	092400	0	13900	13900	13900	13900	0
716	20240220	092300	0	13900	13900	13900	13900	0
717	20240220	092200	0	13900	13900	13900	13900	0
718	20240220	092100	0	13900	13900	13900	13900	0
719	20240220	092000	0	13900	13900	13900	13900	0
720	20240220	091900	0	13900	13900	13900	13900	0
721	20240220	091800	0	13900	13900	13900	13900	0
722	20240220	091700	0	13900	13900	13900	13900	0
723	20240220	091600	0	13900	13900	13900	13900	0
724	20240220	091500	0	13900	13900	13900	13900	0
725	20240220	091400	0	13900	13900	13900	13900	0
726	20240220	091300	0	13900	13900	13900	13900	0
727	20240220	091200	0	13900	13900	13900	13900	0
728	20240220	091100	0	13900	13900	13900	13900	0
729	20240220	091000	0	13900	13900	13900	13900	0
730	20240220	090900	0	13900	13900	13900	13900	0
731	20240220	090800	0	13900	13900	13900	13900	0
732	20240220	090700	0	13900	13900	13900	13900	0
733	20240220	090600	0	13900	13900	13900	13900	0
734	20240220	090500	0	13900	13900	13900	13900	0
735	20240220	090400	0	13900	13900	13900	13900	0
736	20240220	090300	0	13900	13900	13900	13900	0
737	20240220	090200	0	13900	13900	13900	13900	0
738	20240220	090100	0	13900	13900	13900	13900	0
739	20240220	090000	0	13900	13900	13900	13900	0