KissMeData/005820/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184500	182444180	18470	18470	18470	18470	35
3	20240216	184400	182444180	18470	18470	18470	18470	0
4	20240216	184300	182444180	18470	18470	18470	18470	0
5	20240216	184200	182444180	18470	18470	18470	18470	0
6	20240216	184100	182444180	18470	18470	18470	18470	0
7	20240216	184000	182444180	18470	18470	18470	18470	0
8	20240216	183900	182444180	18470	18470	18470	18470	0
9	20240216	183800	182444180	18470	18470	18470	18470	0
10	20240216	183700	182444180	18470	18470	18470	18470	0
11	20240216	183600	182444180	18470	18470	18470	18470	0
12	20240216	183500	182444180	18470	18470	18470	18470	0
13	20240216	183400	182444180	18470	18470	18470	18470	0
14	20240216	183300	182444180	18470	18470	18470	18470	0
15	20240216	183200	182444180	18470	18470	18470	18470	0
16	20240216	183100	182444180	18470	18470	18470	18470	0
17	20240216	183000	182444180	18470	18470	18470	18470	0
18	20240216	182900	182444180	18470	18470	18470	18470	0
19	20240216	182800	182444180	18470	18470	18470	18470	0
20	20240216	182700	182444180	18470	18470	18470	18470	0
21	20240216	182600	182444180	18470	18470	18470	18470	0
22	20240216	182500	182444180	18470	18470	18470	18470	0
23	20240216	182400	182444180	18470	18470	18470	18470	0
24	20240216	182300	182444180	18470	18470	18470	18470	0
25	20240216	182200	182444180	18470	18470	18470	18470	0
26	20240216	182100	182444180	18470	18470	18470	18470	0
27	20240216	182000	182444180	18470	18470	18470	18470	0
28	20240216	181900	182444180	18470	18470	18470	18470	0
29	20240216	181800	182444180	18470	18470	18470	18470	0
30	20240216	181700	182444180	18470	18470	18470	18470	0
31	20240216	181600	182444180	18470	18470	18470	18470	0
32	20240216	181500	182444180	18470	18470	18470	18470	35
33	20240216	181400	182444180	18470	18470	18470	18470	0
34	20240216	181300	182444180	18470	18470	18470	18470	0
35	20240216	181200	182444180	18470	18470	18470	18470	0
36	20240216	181100	182444180	18470	18470	18470	18470	0
37	20240216	181000	182444180	18470	18470	18470	18470	0
38	20240216	180900	182444180	18470	18470	18470	18470	0
39	20240216	180800	182444180	18470	18470	18470	18470	0
40	20240216	180700	182444180	18470	18470	18470	18470	0
41	20240216	180600	182444180	18470	18470	18470	18470	0
42	20240216	180500	182444180	18470	18470	18470	18470	0
43	20240216	180400	182444180	18470	18470	18470	18470	0
44	20240216	180300	182444180	18470	18470	18470	18470	0
45	20240216	180200	182444180	18470	18470	18470	18470	0
46	20240216	180100	182444180	18470	18470	18470	18470	0
47	20240216	180000	182444180	18470	18470	18470	18470	0
48	20240216	175900	182444180	18470	18470	18470	18470	0
49	20240216	175800	182444180	18470	18470	18470	18470	0
50	20240216	175700	182444180	18470	18470	18470	18470	0
51	20240216	175600	182444180	18470	18470	18470	18470	0
52	20240216	175500	182444180	18470	18470	18470	18470	0
53	20240216	175400	182444180	18470	18470	18470	18470	0
54	20240216	175300	182444180	18470	18470	18470	18470	0
55	20240216	175200	182444180	18470	18470	18470	18470	0
56	20240216	175100	182444180	18470	18470	18470	18470	0
57	20240216	175000	182444180	18470	18470	18470	18470	0
58	20240216	174900	182444180	18470	18470	18470	18470	0
59	20240216	174800	182444180	18470	18470	18470	18470	0
60	20240216	174700	182444180	18470	18470	18470	18470	0
61	20240216	174600	182444180	18470	18470	18470	18470	0
62	20240216	174500	182444180	18470	18470	18470	18470	35
63	20240216	174400	182444180	18470	18470	18470	18470	0
64	20240216	174300	182444180	18470	18470	18470	18470	0
65	20240216	174200	182444180	18470	18470	18470	18470	0
66	20240216	174100	182444180	18470	18470	18470	18470	0
67	20240216	174000	182444180	18470	18470	18470	18470	0
68	20240216	173900	182444180	18470	18470	18470	18470	0
69	20240216	173800	182444180	18470	18470	18470	18470	0
70	20240216	173700	182444180	18470	18470	18470	18470	0
71	20240216	173600	182444180	18470	18470	18470	18470	0
72	20240216	173500	182444180	18470	18470	18470	18470	0
73	20240216	173400	182444180	18470	18470	18470	18470	0
74	20240216	173300	182444180	18470	18470	18470	18470	0
75	20240216	173200	182444180	18470	18470	18470	18470	0
76	20240216	173100	182444180	18470	18470	18470	18470	0
77	20240216	173000	182444180	18470	18470	18470	18470	0
78	20240216	172900	182444180	18470	18470	18470	18470	0
79	20240216	172800	182444180	18470	18470	18470	18470	0
80	20240216	172700	182444180	18470	18470	18470	18470	0
81	20240216	172600	182444180	18470	18470	18470	18470	0
82	20240216	172500	182444180	18470	18470	18470	18470	0
83	20240216	172400	182444180	18470	18470	18470	18470	0
84	20240216	172300	182444180	18470	18470	18470	18470	0
85	20240216	172200	182444180	18470	18470	18470	18470	0
86	20240216	172100	182444180	18470	18470	18470	18470	0
87	20240216	172000	182444180	18470	18470	18470	18470	0
88	20240216	171900	182444180	18470	18470	18470	18470	0
89	20240216	171800	182444180	18470	18470	18470	18470	0
90	20240216	171700	182444180	18470	18470	18470	18470	0
91	20240216	171600	182444180	18470	18470	18470	18470	0
92	20240216	171500	182444180	18470	18470	18470	18470	35
93	20240216	171400	182444180	18470	18470	18470	18470	0
94	20240216	171300	182444180	18470	18470	18470	18470	0
95	20240216	171200	182444180	18470	18470	18470	18470	0
96	20240216	171100	182444180	18470	18470	18470	18470	0
97	20240216	171000	182444180	18470	18470	18470	18470	0
98	20240216	170900	182444180	18470	18470	18470	18470	0
99	20240216	170800	182444180	18470	18470	18470	18470	0
100	20240216	170700	182444180	18470	18470	18470	18470	0
101	20240216	170600	182444180	18470	18470	18470	18470	0
102	20240216	170500	182444180	18470	18470	18470	18470	0
103	20240216	170400	182444180	18470	18470	18470	18470	0
104	20240216	170300	182444180	18470	18470	18470	18470	0
105	20240216	170200	182444180	18470	18470	18470	18470	0
106	20240216	170100	182444180	18470	18470	18470	18470	0
107	20240216	170000	182444180	18470	18470	18470	18470	0
108	20240216	165900	182444180	18470	18470	18470	18470	0
109	20240216	165800	182444180	18470	18470	18470	18470	0
110	20240216	165700	182444180	18470	18470	18470	18470	0
111	20240216	165600	182444180	18470	18470	18470	18470	0
112	20240216	165500	182444180	18470	18470	18470	18470	0
113	20240216	165400	182444180	18470	18470	18470	18470	0
114	20240216	165300	182444180	18470	18470	18470	18470	0
115	20240216	165200	182444180	18470	18470	18470	18470	0
116	20240216	165100	182444180	18470	18470	18470	18470	0
117	20240216	165000	182444180	18470	18470	18470	18470	0
118	20240216	164900	182444180	18470	18470	18470	18470	0
119	20240216	164800	182444180	18470	18470	18470	18470	0
120	20240216	164700	182444180	18470	18470	18470	18470	0
121	20240216	164600	182444180	18470	18470	18470	18470	0
122	20240216	164500	182444180	18470	18470	18470	18470	35
123	20240216	164400	182444180	18470	18470	18470	18470	0
124	20240216	164300	182444180	18470	18470	18470	18470	0
125	20240216	164200	182444180	18470	18470	18470	18470	0
126	20240216	164100	182444180	18470	18470	18470	18470	0
127	20240216	164000	182444180	18470	18470	18470	18470	0
128	20240216	163900	182444180	18470	18470	18470	18470	0
129	20240216	163800	182444180	18470	18470	18470	18470	0
130	20240216	163700	182444180	18470	18470	18470	18470	0
131	20240216	163600	182444180	18470	18470	18470	18470	0
132	20240216	163500	182444180	18470	18470	18470	18470	0
133	20240216	163400	182444180	18470	18470	18470	18470	0
134	20240216	163300	182444180	18470	18470	18470	18470	0
135	20240216	163200	182444180	18470	18470	18470	18470	0
136	20240216	163100	182444180	18470	18470	18470	18470	0
137	20240216	163000	182444180	18470	18470	18470	18470	0
138	20240216	162900	182444180	18470	18470	18470	18470	0
139	20240216	162800	182444180	18470	18470	18470	18470	0
140	20240216	162700	182444180	18470	18470	18470	18470	0
141	20240216	162600	182444180	18470	18470	18470	18470	0
142	20240216	162500	182444180	18470	18470	18470	18470	0
143	20240216	162400	182444180	18470	18470	18470	18470	0
144	20240216	162300	182444180	18470	18470	18470	18470	0
145	20240216	162200	182444180	18470	18470	18470	18470	0
146	20240216	162100	182444180	18470	18470	18470	18470	0
147	20240216	162000	182444180	18470	18470	18470	18470	0
148	20240216	161900	182444180	18470	18470	18470	18470	0
149	20240216	161800	182444180	18470	18470	18470	18470	0
150	20240216	161700	182444180	18470	18470	18470	18470	0
151	20240216	161600	182444180	18470	18470	18470	18470	0
152	20240216	161500	182444180	18470	18470	18470	18470	35
153	20240216	161400	182444180	18470	18470	18470	18470	0
154	20240216	161300	182444180	18470	18470	18470	18470	0
155	20240216	161200	182444180	18470	18470	18470	18470	0
156	20240216	161100	182444180	18470	18470	18470	18470	0
157	20240216	161000	182444180	18470	18470	18470	18470	0
158	20240216	160900	182444180	18470	18470	18470	18470	0
159	20240216	160800	182444180	18470	18470	18470	18470	0
160	20240216	160700	182444180	18470	18470	18470	18470	0
161	20240216	160600	182444180	18470	18470	18470	18470	0
162	20240216	160500	182444180	18470	18470	18470	18470	0
163	20240216	160400	182444180	18470	18470	18470	18470	0
164	20240216	160300	182444180	18470	18470	18470	18470	0
165	20240216	160200	182444180	18470	18470	18470	18470	0
166	20240216	160100	182444180	18470	18470	18470	18470	0
167	20240216	160000	182444180	18470	18470	18470	18470	0
168	20240216	155900	182444180	18470	18470	18470	18470	0
169	20240216	155800	182444180	18470	18470	18470	18470	0
170	20240216	155700	182444180	18470	18470	18470	18470	0
171	20240216	155600	182444180	18470	18470	18470	18470	0
172	20240216	155500	182444180	18470	18470	18470	18470	0
173	20240216	155400	182444180	18470	18470	18470	18470	0
174	20240216	155300	182444180	18470	18470	18470	18470	0
175	20240216	155200	182444180	18470	18470	18470	18470	0
176	20240216	155100	182444180	18470	18470	18470	18470	0
177	20240216	155000	182444180	18470	18470	18470	18470	0
178	20240216	154900	182444180	18470	18470	18470	18470	0
179	20240216	154800	182444180	18470	18470	18470	18470	0
180	20240216	154700	182444180	18470	18470	18470	18470	0
181	20240216	154600	182444180	18470	18470	18470	18470	0
182	20240216	154500	182444180	18470	18470	18470	18470	35
183	20240216	154400	182444180	18470	18470	18470	18470	0
184	20240216	154300	182444180	18470	18470	18470	18470	0
185	20240216	154200	182444180	18470	18470	18470	18470	0
186	20240216	154100	182444180	18470	18470	18470	18470	0
187	20240216	154000	182444180	18470	18470	18470	18470	0
188	20240216	153900	182444180	18470	18470	18470	18470	0
189	20240216	153800	182444180	18470	18470	18470	18470	0
190	20240216	153700	182444180	18470	18470	18470	18470	0
191	20240216	153600	182444180	18470	18470	18470	18470	0
192	20240216	153500	182444180	18470	18470	18470	18470	0
193	20240216	153400	182444180	18470	18470	18470	18470	0
194	20240216	153300	182444180	18470	18470	18470	18470	0
195	20240216	153200	182444180	18470	18470	18470	18470	0
196	20240216	153100	182444180	18470	18470	18470	18470	0
197	20240216	153000	182444180	18470	18470	18470	18470	35
198	20240216	152900	181797730	18470	18470	18470	18470	0
199	20240216	152800	181797730	18470	18470	18470	18470	0
200	20240216	152700	181797730	18470	18470	18470	18470	0
201	20240216	152600	181797730	18470	18470	18470	18470	0
202	20240216	152500	181797730	18470	18470	18470	18470	0
203	20240216	152400	181797730	18470	18470	18470	18470	0
204	20240216	152300	181797730	18470	18470	18470	18470	0
205	20240216	152200	181797730	18470	18470	18470	18470	0
206	20240216	152100	181797730	18470	18470	18470	18470	0
207	20240216	152000	181797730	18470	18470	18470	18470	0
208	20240216	151900	181797730	18470	18470	18470	18470	1
209	20240216	151800	181779260	18460	18460	18460	18460	80
210	20240216	151700	180302460	18460	18460	18460	18460	26
211	20240216	151600	179822500	18460	18460	18460	18460	14
212	20240216	151500	179564060	18460	18430	18460	18430	16
213	20240216	151400	179268960	18330	18330	18330	18330	0
214	20240216	151300	179268960	18330	18330	18330	18330	0
215	20240216	151200	179268960	18330	18330	18330	18330	0
216	20240216	151100	179268960	18330	18330	18330	18330	0
217	20240216	151000	179268960	18330	18330	18330	18330	1
218	20240216	150900	179250630	18420	18400	18420	18400	700
219	20240216	150800	166358900	18410	18400	18410	18400	43
220	20240216	150700	165567290	18410	18410	18410	18410	0
221	20240216	150600	165567290	18410	18410	18410	18410	0
222	20240216	150500	165567290	18410	18400	18410	18400	73
223	20240216	150400	164223490	18410	18410	18410	18410	0
224	20240216	150300	164223490	18410	18410	18410	18410	0
225	20240216	150200	164223490	18410	18410	18410	18410	0
226	20240216	150100	164223490	18410	18410	18410	18410	0
227	20240216	150000	164223490	18410	18410	18410	18410	0
228	20240216	145900	164223490	18410	18410	18410	18410	0
229	20240216	145800	164223490	18410	18410	18410	18410	0
230	20240216	145700	164223490	18410	18410	18410	18410	0
231	20240216	145600	164223490	18410	18410	18410	18410	0
232	20240216	145500	164223490	18410	18410	18410	18410	0
233	20240216	145400	164223490	18410	18410	18410	18410	0
234	20240216	145300	164223490	18410	18410	18410	18410	0
235	20240216	145200	164223490	18410	18410	18410	18410	0
236	20240216	145100	164223490	18410	18410	18410	18410	0
237	20240216	145000	164223490	18410	18410	18410	18410	0
238	20240216	144900	164223490	18410	18410	18410	18410	0
239	20240216	144800	164223490	18410	18410	18410	18410	0
240	20240216	144700	164223490	18410	18410	18410	18410	0
241	20240216	144600	164223490	18410	18410	18410	18410	0
242	20240216	144500	164223490	18410	18410	18410	18410	0
243	20240216	144400	164223490	18410	18410	18410	18410	0
244	20240216	144300	164223490	18410	18410	18410	18410	0
245	20240216	144200	164223490	18410	18410	18410	18410	0
246	20240216	144100	164223490	18410	18410	18410	18410	0
247	20240216	144000	164223490	18410	18410	18410	18410	0
248	20240216	143900	164223490	18410	18410	18410	18410	0
249	20240216	143800	164223490	18410	18410	18410	18410	0
250	20240216	143700	164223490	18410	18410	18410	18410	0
251	20240216	143600	164223490	18410	18410	18410	18410	0
252	20240216	143500	164223490	18410	18280	18410	18280	9
253	20240216	143400	164058840	18420	18420	18420	18420	0
254	20240216	143300	164058840	18420	18420	18420	18420	0
255	20240216	143200	164058840	18420	18420	18420	18420	2
256	20240216	143100	164022000	18420	18420	18420	18420	2
257	20240216	143000	163985160	18420	18420	18420	18420	100
258	20240216	142900	162143160	18420	18330	18420	18330	6080
259	20240216	142800	50257060	18330	18330	18330	18330	0
260	20240216	142700	50257060	18330	18300	18330	18300	380
261	20240216	142600	43301240	18300	18300	18300	18300	0
262	20240216	142500	43301240	18300	18300	18300	18300	0
263	20240216	142400	43301240	18300	18300	18300	18300	0
264	20240216	142300	43301240	18300	18300	18300	18300	0
265	20240216	142200	43301240	18300	18300	18300	18300	0
266	20240216	142100	43301240	18300	18300	18300	18300	8
267	20240216	142000	43154840	18220	18220	18220	18220	0
268	20240216	141900	43154840	18220	18220	18220	18220	0
269	20240216	141800	43154840	18220	18220	18220	18220	0
270	20240216	141700	43154840	18220	18220	18220	18220	0
271	20240216	141600	43154840	18220	18220	18220	18220	0
272	20240216	141500	43154840	18220	18220	18220	18220	8
273	20240216	141400	43009080	18210	18210	18210	18210	0
274	20240216	141300	43009080	18210	18210	18210	18210	0
275	20240216	141200	43009080	18210	18210	18210	18210	0
276	20240216	141100	43009080	18210	18210	18210	18210	0
277	20240216	141000	43009080	18210	18210	18210	18210	0
278	20240216	140900	43009080	18210	18210	18210	18210	0
279	20240216	140800	43009080	18210	18210	18210	18210	0
280	20240216	140700	43009080	18210	18210	18210	18210	0
281	20240216	140600	43009080	18210	18210	18210	18210	0
282	20240216	140500	43009080	18210	18210	18210	18210	0
283	20240216	140400	43009080	18210	18210	18210	18210	0
284	20240216	140300	43009080	18210	18210	18210	18210	0
285	20240216	140200	43009080	18210	18210	18210	18210	0
286	20240216	140100	43009080	18210	18210	18210	18210	0
287	20240216	140000	43009080	18210	18210	18210	18210	0
288	20240216	135900	43009080	18210	18210	18210	18210	0
289	20240216	135800	43009080	18210	18210	18210	18210	0
290	20240216	135700	43009080	18210	18210	18210	18210	0
291	20240216	135600	43009080	18210	18210	18210	18210	0
292	20240216	135500	43009080	18210	18210	18210	18210	8
293	20240216	135400	42863400	18200	18200	18200	18200	0
294	20240216	135300	42863400	18200	18200	18200	18200	0
295	20240216	135200	42863400	18200	18200	18200	18200	0
296	20240216	135100	42863400	18200	18200	18200	18200	0
297	20240216	135000	42863400	18200	18200	18200	18200	0
298	20240216	134900	42863400	18200	18200	18200	18200	0
299	20240216	134800	42863400	18200	18200	18200	18200	0
300	20240216	134700	42863400	18200	18200	18200	18200	0
301	20240216	134600	42863400	18200	18200	18200	18200	0
302	20240216	134500	42863400	18200	18200	18200	18200	0
303	20240216	134400	42863400	18200	18200	18200	18200	0
304	20240216	134300	42863400	18200	18200	18200	18200	0
305	20240216	134200	42863400	18200	18200	18200	18200	0
306	20240216	134100	42863400	18200	18200	18200	18200	0
307	20240216	134000	42863400	18200	18200	18200	18200	0
308	20240216	133900	42863400	18200	18200	18200	18200	0
309	20240216	133800	42863400	18200	18200	18200	18200	0
310	20240216	133700	42863400	18200	18200	18200	18200	0
311	20240216	133600	42863400	18200	18200	18200	18200	0
312	20240216	133500	42863400	18200	18200	18200	18200	8
313	20240216	133400	42717800	18300	18300	18300	18300	1
314	20240216	133300	42699500	18250	18250	18250	18250	0
315	20240216	133200	42699500	18250	18250	18250	18250	0
316	20240216	133100	42699500	18250	18250	18250	18250	0
317	20240216	133000	42699500	18250	18250	18250	18250	0
318	20240216	132900	42699500	18250	18250	18250	18250	0
319	20240216	132800	42699500	18250	18250	18250	18250	0
320	20240216	132700	42699500	18250	18250	18250	18250	0
321	20240216	132600	42699500	18250	18250	18250	18250	0
322	20240216	132500	42699500	18250	18250	18250	18250	0
323	20240216	132400	42699500	18250	18250	18250	18250	0
324	20240216	132300	42699500	18250	18250	18250	18250	2
325	20240216	132200	42663000	18200	18200	18200	18200	0
326	20240216	132100	42663000	18200	18200	18200	18200	0
327	20240216	132000	42663000	18200	18200	18200	18200	0
328	20240216	131900	42663000	18200	18200	18200	18200	0
329	20240216	131800	42663000	18200	18200	18200	18200	0
330	20240216	131700	42663000	18200	18200	18200	18200	2
331	20240216	131600	42626600	18200	18200	18200	18200	0
332	20240216	131500	42626600	18200	18190	18200	18190	13
333	20240216	131400	42390080	18200	18200	18200	18200	28
334	20240216	131300	41880480	18190	18240	18240	18190	1016
335	20240216	131200	23384250	18250	18250	18250	18250	0
336	20240216	131100	23384250	18250	18250	18250	18250	0
337	20240216	131000	23384250	18250	18250	18250	18250	0
338	20240216	130900	23384250	18250	18250	18250	18250	58
339	20240216	130800	22325750	18250	18250	18250	18250	0
340	20240216	130700	22325750	18250	18250	18250	18250	0
341	20240216	130600	22325750	18250	18250	18250	18250	140
342	20240216	130500	19770750	18250	18250	18250	18250	17
343	20240216	130400	19460500	18250	18250	18250	18250	0
344	20240216	130300	19460500	18250	18270	18270	18250	248
345	20240216	130200	14933220	18270	18270	18270	18270	0
346	20240216	130100	14933220	18270	18270	18270	18270	0
347	20240216	130000	14933220	18270	18270	18270	18270	0
348	20240216	125900	14933220	18270	18270	18270	18270	0
349	20240216	125800	14933220	18270	18270	18270	18270	0
350	20240216	125700	14933220	18270	18270	18270	18270	0
351	20240216	125600	14933220	18270	18270	18270	18270	0
352	20240216	125500	14933220	18270	18270	18270	18270	8
353	20240216	125400	14787060	18270	18270	18270	18270	0
354	20240216	125300	14787060	18270	18270	18270	18270	0
355	20240216	125200	14787060	18270	18270	18270	18270	0
356	20240216	125100	14787060	18270	18270	18270	18270	0
357	20240216	125000	14787060	18270	18270	18270	18270	88
358	20240216	124900	13179300	18270	18270	18270	18270	12
359	20240216	124800	12960060	18270	18270	18270	18270	0
360	20240216	124700	12960060	18270	18270	18270	18270	0
361	20240216	124600	12960060	18270	18270	18270	18270	0
362	20240216	124500	12960060	18270	18270	18270	18270	0
363	20240216	124400	12960060	18270	18270	18270	18270	0
364	20240216	124300	12960060	18270	18270	18270	18270	0
365	20240216	124200	12960060	18270	18270	18270	18270	0
366	20240216	124100	12960060	18270	18270	18270	18270	0
367	20240216	124000	12960060	18270	18270	18270	18270	0
368	20240216	123900	12960060	18270	18270	18270	18270	0
369	20240216	123800	12960060	18270	18270	18270	18270	0
370	20240216	123700	12960060	18270	18270	18270	18270	130
371	20240216	123600	10584960	18270	18270	18270	18270	0
372	20240216	123500	10584960	18270	18270	18270	18270	8
373	20240216	123400	10438800	18280	18280	18280	18280	0
374	20240216	123300	10438800	18280	18280	18280	18280	0
375	20240216	123200	10438800	18280	18280	18280	18280	0
376	20240216	123100	10438800	18280	18280	18280	18280	0
377	20240216	123000	10438800	18280	18280	18280	18280	0
378	20240216	122900	10438800	18280	18280	18280	18280	0
379	20240216	122800	10438800	18280	18280	18280	18280	0
380	20240216	122700	10438800	18280	18280	18280	18280	0
381	20240216	122600	10438800	18280	18280	18280	18280	0
382	20240216	122500	10438800	18280	18280	18280	18280	0
383	20240216	122400	10438800	18280	18280	18280	18280	0
384	20240216	122300	10438800	18280	18280	18280	18280	0
385	20240216	122200	10438800	18280	18280	18280	18280	0
386	20240216	122100	10438800	18280	18280	18280	18280	0
387	20240216	122000	10438800	18280	18280	18280	18280	0
388	20240216	121900	10438800	18280	18280	18280	18280	0
389	20240216	121800	10438800	18280	18280	18280	18280	0
390	20240216	121700	10438800	18280	18280	18280	18280	0
391	20240216	121600	10438800	18280	18280	18280	18280	5
392	20240216	121500	10347400	18280	18280	18280	18280	3
393	20240216	121400	10292560	18270	18270	18270	18270	0
394	20240216	121300	10292560	18270	18270	18270	18270	0
395	20240216	121200	10292560	18270	18270	18270	18270	0
396	20240216	121100	10292560	18270	18270	18270	18270	0
397	20240216	121000	10292560	18270	18270	18270	18270	0
398	20240216	120900	10292560	18270	18270	18270	18270	0
399	20240216	120800	10292560	18270	18270	18270	18270	0
400	20240216	120700	10292560	18270	18270	18270	18270	0
401	20240216	120600	10292560	18270	18270	18270	18270	0
402	20240216	120500	10292560	18270	18270	18270	18270	0
403	20240216	120400	10292560	18270	18270	18270	18270	0
404	20240216	120300	10292560	18270	18270	18270	18270	0
405	20240216	120200	10292560	18270	18270	18270	18270	0
406	20240216	120100	10292560	18270	18270	18270	18270	0
407	20240216	120000	10292560	18270	18270	18270	18270	0
408	20240216	115900	10292560	18270	18270	18270	18270	0
409	20240216	115800	10292560	18270	18270	18270	18270	0
410	20240216	115700	10292560	18270	18270	18270	18270	0
411	20240216	115600	10292560	18270	18270	18270	18270	0
412	20240216	115500	10292560	18270	18270	18270	18270	8
413	20240216	115400	10146400	18270	18270	18270	18270	90
414	20240216	115300	8502100	18260	18260	18260	18260	83
415	20240216	115200	6986520	18260	18260	18260	18260	0
416	20240216	115100	6986520	18260	18260	18260	18260	0
417	20240216	115000	6986520	18260	18260	18260	18260	80
418	20240216	114900	5525720	18270	18290	18290	18260	110
419	20240216	114800	3516490	18300	18300	18300	18300	0
420	20240216	114700	3516490	18300	18300	18300	18300	0
421	20240216	114600	3516490	18300	18300	18300	18300	0
422	20240216	114500	3516490	18300	18300	18300	18300	0
423	20240216	114400	3516490	18300	18300	18300	18300	0
424	20240216	114300	3516490	18300	18300	18300	18300	0
425	20240216	114200	3516490	18300	18300	18300	18300	2
426	20240216	114100	3479890	18300	18300	18300	18300	1
427	20240216	114000	3461590	18300	18300	18300	18300	0
428	20240216	113900	3461590	18300	18300	18300	18300	0
429	20240216	113800	3461590	18300	18300	18300	18300	0
430	20240216	113700	3461590	18300	18300	18300	18300	0
431	20240216	113600	3461590	18300	18300	18300	18300	0
432	20240216	113500	3461590	18300	18300	18300	18300	3
433	20240216	113400	3406690	18300	18300	18300	18300	0
434	20240216	113300	3406690	18300	18300	18300	18300	0
435	20240216	113200	3406690	18300	18300	18300	18300	0
436	20240216	113100	3406690	18300	18300	18300	18300	0
437	20240216	113000	3406690	18300	18300	18300	18300	0
438	20240216	112900	3406690	18300	18300	18300	18300	0
439	20240216	112800	3406690	18300	18300	18300	18300	0
440	20240216	112700	3406690	18300	18300	18300	18300	0
441	20240216	112600	3406690	18300	18300	18300	18300	0
442	20240216	112500	3406690	18300	18300	18300	18300	32
443	20240216	112400	2821090	18310	18310	18310	18310	0
444	20240216	112300	2821090	18310	18310	18310	18310	0
445	20240216	112200	2821090	18310	18310	18310	18310	0
446	20240216	112100	2821090	18310	18310	18310	18310	0
447	20240216	112000	2821090	18310	18310	18310	18310	2
448	20240216	111900	2784470	18320	18320	18320	18320	0
449	20240216	111800	2784470	18320	18320	18320	18320	0
450	20240216	111700	2784470	18320	18320	18320	18320	0
451	20240216	111600	2784470	18320	18320	18320	18320	0
452	20240216	111500	2784470	18320	18320	18320	18320	1
453	20240216	111400	2766150	18330	18330	18330	18330	0
454	20240216	111300	2766150	18330	18330	18330	18330	0
455	20240216	111200	2766150	18330	18330	18330	18330	0
456	20240216	111100	2766150	18330	18330	18330	18330	0
457	20240216	111000	2766150	18330	18330	18330	18330	0
458	20240216	110900	2766150	18330	18330	18330	18330	0
459	20240216	110800	2766150	18330	18330	18330	18330	0
460	20240216	110700	2766150	18330	18330	18330	18330	0
461	20240216	110600	2766150	18330	18330	18330	18330	0
462	20240216	110500	2766150	18330	18330	18330	18330	0
463	20240216	110400	2766150	18330	18330	18330	18330	0
464	20240216	110300	2766150	18330	18330	18330	18330	0
465	20240216	110200	2766150	18330	18330	18330	18330	0
466	20240216	110100	2766150	18330	18330	18330	18330	0
467	20240216	110000	2766150	18330	18330	18330	18330	0
468	20240216	105900	2766150	18330	18330	18330	18330	0
469	20240216	105800	2766150	18330	18330	18330	18330	0
470	20240216	105700	2766150	18330	18330	18330	18330	0
471	20240216	105600	2766150	18330	18330	18330	18330	1
472	20240216	105500	2747820	18300	18300	18300	18300	9
473	20240216	105400	2583120	18310	18310	18310	18310	0
474	20240216	105300	2583120	18310	18310	18310	18310	0
475	20240216	105200	2583120	18310	18310	18310	18310	11
476	20240216	105100	2381710	18320	18320	18320	18320	0
477	20240216	105000	2381710	18320	18320	18320	18320	15
478	20240216	104900	2106910	18320	18320	18320	18320	0
479	20240216	104800	2106910	18320	18320	18320	18320	0
480	20240216	104700	2106910	18320	18320	18320	18320	0
481	20240216	104600	2106910	18320	18320	18320	18320	0
482	20240216	104500	2106910	18320	18320	18320	18320	0
483	20240216	104400	2106910	18320	18320	18320	18320	0
484	20240216	104300	2106910	18320	18320	18320	18320	0
485	20240216	104200	2106910	18320	18320	18320	18320	0
486	20240216	104100	2106910	18320	18320	18320	18320	0
487	20240216	104000	2106910	18320	18320	18320	18320	0
488	20240216	103900	2106910	18320	18320	18320	18320	0
489	20240216	103800	2106910	18320	18320	18320	18320	0
490	20240216	103700	2106910	18320	18320	18320	18320	5
491	20240216	103600	2015310	18330	18330	18330	18330	0
492	20240216	103500	2015310	18330	18330	18330	18330	1
493	20240216	103400	1996980	18340	18340	18340	18340	0
494	20240216	103300	1996980	18340	18340	18340	18340	0
495	20240216	103200	1996980	18340	18340	18340	18340	0
496	20240216	103100	1996980	18340	18340	18340	18340	0
497	20240216	103000	1996980	18340	18340	18340	18340	0
498	20240216	102900	1996980	18340	18340	18340	18340	0
499	20240216	102800	1996980	18340	18340	18340	18340	0
500	20240216	102700	1996980	18340	18340	18340	18340	1
501	20240216	102600	1978640	18320	18320	18320	18320	0
502	20240216	102500	1978640	18320	18320	18320	18320	0
503	20240216	102400	1978640	18320	18320	18320	18320	0
504	20240216	102300	1978640	18320	18320	18320	18320	0
505	20240216	102200	1978640	18320	18320	18320	18320	0
506	20240216	102100	1978640	18320	18320	18320	18320	3
507	20240216	102000	1923680	18310	18310	18310	18310	0
508	20240216	101900	1923680	18310	18310	18310	18310	0
509	20240216	101800	1923680	18310	18310	18310	18310	0
510	20240216	101700	1923680	18310	18310	18310	18310	0
511	20240216	101600	1923680	18310	18310	18310	18310	0
512	20240216	101500	1923680	18310	18310	18310	18310	9
513	20240216	101400	1758890	18350	18350	18350	18350	0
514	20240216	101300	1758890	18350	18350	18350	18350	0
515	20240216	101200	1758890	18350	18350	18350	18350	0
516	20240216	101100	1758890	18350	18350	18350	18350	0
517	20240216	101000	1758890	18350	18350	18350	18350	0
518	20240216	100900	1758890	18350	18350	18350	18350	0
519	20240216	100800	1758890	18350	18350	18350	18350	0
520	20240216	100700	1758890	18350	18350	18350	18350	0
521	20240216	100600	1758890	18350	18350	18350	18350	0
522	20240216	100500	1758890	18350	18350	18350	18350	0
523	20240216	100400	1758890	18350	18350	18350	18350	0
524	20240216	100300	1758890	18350	18350	18350	18350	0
525	20240216	100200	1758890	18350	18350	18350	18350	0
526	20240216	100100	1758890	18350	18350	18350	18350	0
527	20240216	100000	1758890	18350	18350	18350	18350	0
528	20240216	095900	1758890	18350	18350	18350	18350	1
529	20240216	095800	1740540	18350	18350	18350	18350	0
530	20240216	095700	1740540	18350	18350	18350	18350	2
531	20240216	095600	1703840	18350	18350	18350	18350	1
532	20240216	095500	1685490	18300	18300	18300	18300	9
533	20240216	095400	1520790	18350	18350	18350	18350	0
534	20240216	095300	1520790	18350	18350	18350	18350	18
535	20240216	095200	1190490	18300	18300	18300	18300	0
536	20240216	095100	1190490	18300	18300	18300	18300	0
537	20240216	095000	1190490	18300	18300	18300	18300	0
538	20240216	094900	1190490	18300	18300	18300	18300	0
539	20240216	094800	1190490	18300	18300	18300	18300	0
540	20240216	094700	1190490	18300	18300	18300	18300	0
541	20240216	094600	1190490	18300	18300	18300	18300	6
542	20240216	094500	1080690	18300	18300	18300	18300	0
543	20240216	094400	1080690	18300	18300	18300	18300	0
544	20240216	094300	1080690	18300	18300	18300	18300	0
545	20240216	094200	1080690	18300	18300	18300	18300	0
546	20240216	094100	1080690	18300	18300	18300	18300	0
547	20240216	094000	1080690	18300	18300	18300	18300	0
548	20240216	093900	1080690	18300	18300	18300	18300	0
549	20240216	093800	1080690	18300	18300	18300	18300	0
550	20240216	093700	1080690	18300	18300	18300	18300	0
551	20240216	093600	1080690	18300	18300	18300	18300	5
552	20240216	093500	989190	18280	18280	18280	18280	9
553	20240216	093400	824670	18300	18300	18300	18300	0
554	20240216	093300	824670	18300	18300	18300	18300	0
555	20240216	093200	824670	18300	18300	18300	18300	0
556	20240216	093100	824670	18300	18300	18300	18300	0
557	20240216	093000	824670	18300	18300	18300	18300	0
558	20240216	092900	824670	18300	18300	18300	18300	1
559	20240216	092800	806370	18300	18300	18300	18300	0
560	20240216	092700	806370	18300	18300	18300	18300	6
561	20240216	092600	696570	18300	18300	18300	18300	0
562	20240216	092500	696570	18300	18300	18300	18300	0
563	20240216	092400	696570	18300	18300	18300	18300	0
564	20240216	092300	696570	18300	18300	18300	18300	0
565	20240216	092200	696570	18300	18300	18300	18300	0
566	20240216	092100	696570	18300	18300	18300	18300	0
567	20240216	092000	696570	18300	18300	18300	18300	0
568	20240216	091900	696570	18300	18300	18300	18300	0
569	20240216	091800	696570	18300	18300	18300	18300	0
570	20240216	091700	696570	18300	18300	18300	18300	0
571	20240216	091600	696570	18300	18300	18300	18300	1
572	20240216	091500	678270	18280	18280	18280	18280	9
573	20240216	091400	513750	18250	18250	18250	18250	0
574	20240216	091300	513750	18250	18250	18250	18250	0
575	20240216	091200	513750	18250	18250	18250	18250	0
576	20240216	091100	513750	18250	18250	18250	18250	0
577	20240216	091000	513750	18250	18250	18250	18250	0
578	20240216	090900	513750	18250	18250	18250	18250	0
579	20240216	090800	513750	18250	18250	18250	18250	0
580	20240216	090700	513750	18250	18250	18250	18250	1
581	20240216	090600	495500	18250	18250	18250	18250	0
582	20240216	090500	495500	18250	18250	18250	18250	0
583	20240216	090400	495500	18250	18250	18250	18250	0
584	20240216	090300	495500	18250	18360	18360	18250	27
585	20240216	090200	0	18360	18360	18360	18360	0
586	20240216	090100	0	18360	18360	18360	18360	0
587	20240216	090000	0	18360	18360	18360	18360	0