KissMeData/018120/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190300	43036380	15820	15820	15820	15820	131
3	20240215	190200	43036380	15820	15820	15820	15820	0
4	20240215	190100	43036380	15820	15820	15820	15820	0
5	20240215	190000	43036380	15820	15820	15820	15820	0
6	20240215	185900	43036380	15820	15820	15820	15820	0
7	20240215	185800	43036380	15820	15820	15820	15820	0
8	20240215	185700	43036380	15820	15820	15820	15820	0
9	20240215	185600	43036380	15820	15820	15820	15820	0
10	20240215	185500	43036380	15820	15820	15820	15820	0
11	20240215	185400	43036380	15820	15820	15820	15820	0
12	20240215	185300	43036380	15820	15820	15820	15820	0
13	20240215	185200	43036380	15820	15820	15820	15820	0
14	20240215	185100	43036380	15820	15820	15820	15820	0
15	20240215	185000	43036380	15820	15820	15820	15820	0
16	20240215	184900	43036380	15820	15820	15820	15820	0
17	20240215	184800	43036380	15820	15820	15820	15820	0
18	20240215	184700	43036380	15820	15820	15820	15820	0
19	20240215	184600	43036380	15820	15820	15820	15820	0
20	20240215	184500	43036380	15820	15820	15820	15820	0
21	20240215	184400	43036380	15820	15820	15820	15820	0
22	20240215	184300	43036380	15820	15820	15820	15820	0
23	20240215	184200	43036380	15820	15820	15820	15820	0
24	20240215	184100	43036380	15820	15820	15820	15820	0
25	20240215	184000	43036380	15820	15820	15820	15820	0
26	20240215	183900	43036380	15820	15820	15820	15820	0
27	20240215	183800	43036380	15820	15820	15820	15820	0
28	20240215	183700	43036380	15820	15820	15820	15820	0
29	20240215	183600	43036380	15820	15820	15820	15820	0
30	20240215	183500	43036380	15820	15820	15820	15820	0
31	20240215	183400	43036380	15820	15820	15820	15820	0
32	20240215	183300	43036380	15820	15820	15820	15820	131
33	20240215	183200	43036380	15820	15820	15820	15820	0
34	20240215	183100	43036380	15820	15820	15820	15820	0
35	20240215	183000	43036380	15820	15820	15820	15820	0
36	20240215	182900	43036380	15820	15820	15820	15820	0
37	20240215	182800	43036380	15820	15820	15820	15820	0
38	20240215	182700	43036380	15820	15820	15820	15820	0
39	20240215	182600	43036380	15820	15820	15820	15820	0
40	20240215	182500	43036380	15820	15820	15820	15820	0
41	20240215	182400	43036380	15820	15820	15820	15820	0
42	20240215	182300	43036380	15820	15820	15820	15820	0
43	20240215	182200	43036380	15820	15820	15820	15820	0
44	20240215	182100	43036380	15820	15820	15820	15820	0
45	20240215	182000	43036380	15820	15820	15820	15820	0
46	20240215	181900	43036380	15820	15820	15820	15820	0
47	20240215	181800	43036380	15820	15820	15820	15820	0
48	20240215	181700	43036380	15820	15820	15820	15820	0
49	20240215	181600	43036380	15820	15820	15820	15820	0
50	20240215	181500	43036380	15820	15820	15820	15820	0
51	20240215	181400	43036380	15820	15820	15820	15820	0
52	20240215	181300	43036380	15820	15820	15820	15820	0
53	20240215	181200	43036380	15820	15820	15820	15820	0
54	20240215	181100	43036380	15820	15820	15820	15820	0
55	20240215	181000	43036380	15820	15820	15820	15820	0
56	20240215	180900	43036380	15820	15820	15820	15820	0
57	20240215	180800	43036380	15820	15820	15820	15820	0
58	20240215	180700	43036380	15820	15820	15820	15820	0
59	20240215	180600	43036380	15820	15820	15820	15820	0
60	20240215	180500	43036380	15820	15820	15820	15820	0
61	20240215	180400	43036380	15820	15820	15820	15820	0
62	20240215	180300	43036380	15820	15820	15820	15820	131
63	20240215	180200	43036380	15820	15820	15820	15820	0
64	20240215	180100	43036380	15820	15820	15820	15820	0
65	20240215	180000	43036380	15820	15820	15820	15820	0
66	20240215	175900	43036380	15820	15820	15820	15820	0
67	20240215	175800	43036380	15820	15820	15820	15820	0
68	20240215	175700	43036380	15820	15820	15820	15820	0
69	20240215	175600	43036380	15820	15820	15820	15820	0
70	20240215	175500	43036380	15820	15820	15820	15820	0
71	20240215	175400	43036380	15820	15820	15820	15820	0
72	20240215	175300	43036380	15820	15820	15820	15820	0
73	20240215	175200	43036380	15820	15820	15820	15820	0
74	20240215	175100	43036380	15820	15820	15820	15820	0
75	20240215	175000	43036380	15820	15820	15820	15820	0
76	20240215	174900	43036380	15820	15820	15820	15820	0
77	20240215	174800	43036380	15820	15820	15820	15820	0
78	20240215	174700	43036380	15820	15820	15820	15820	0
79	20240215	174600	43036380	15820	15820	15820	15820	0
80	20240215	174500	43036380	15820	15820	15820	15820	0
81	20240215	174400	43036380	15820	15820	15820	15820	0
82	20240215	174300	43036380	15820	15820	15820	15820	0
83	20240215	174200	43036380	15820	15820	15820	15820	0
84	20240215	174100	43036380	15820	15820	15820	15820	0
85	20240215	174000	43036380	15820	15820	15820	15820	0
86	20240215	173900	43036380	15820	15820	15820	15820	0
87	20240215	173800	43036380	15820	15820	15820	15820	0
88	20240215	173700	43036380	15820	15820	15820	15820	0
89	20240215	173600	43036380	15820	15820	15820	15820	0
90	20240215	173500	43036380	15820	15820	15820	15820	0
91	20240215	173400	43036380	15820	15820	15820	15820	0
92	20240215	173300	43036380	15820	15820	15820	15820	131
93	20240215	173200	43036380	15820	15820	15820	15820	0
94	20240215	173100	43036380	15820	15820	15820	15820	0
95	20240215	173000	43036380	15820	15820	15820	15820	0
96	20240215	172900	43036380	15820	15820	15820	15820	0
97	20240215	172800	43036380	15820	15820	15820	15820	0
98	20240215	172700	43036380	15820	15820	15820	15820	0
99	20240215	172600	43036380	15820	15820	15820	15820	0
100	20240215	172500	43036380	15820	15820	15820	15820	0
101	20240215	172400	43036380	15820	15820	15820	15820	0
102	20240215	172300	43036380	15820	15820	15820	15820	0
103	20240215	172200	43036380	15820	15820	15820	15820	0
104	20240215	172100	43036380	15820	15820	15820	15820	0
105	20240215	172000	43036380	15820	15820	15820	15820	0
106	20240215	171900	43036380	15820	15820	15820	15820	0
107	20240215	171800	43036380	15820	15820	15820	15820	0
108	20240215	171700	43036380	15820	15820	15820	15820	0
109	20240215	171600	43036380	15820	15820	15820	15820	0
110	20240215	171500	43036380	15820	15820	15820	15820	0
111	20240215	171400	43036380	15820	15820	15820	15820	0
112	20240215	171300	43036380	15820	15820	15820	15820	0
113	20240215	171200	43036380	15820	15820	15820	15820	0
114	20240215	171100	43036380	15820	15820	15820	15820	0
115	20240215	171000	43036380	15820	15820	15820	15820	0
116	20240215	170900	43036380	15820	15820	15820	15820	0
117	20240215	170800	43036380	15820	15820	15820	15820	0
118	20240215	170700	43036380	15820	15820	15820	15820	0
119	20240215	170600	43036380	15820	15820	15820	15820	0
120	20240215	170500	43036380	15820	15820	15820	15820	0
121	20240215	170400	43036380	15820	15820	15820	15820	0
122	20240215	170300	43036380	15820	15820	15820	15820	131
123	20240215	170200	43036380	15820	15820	15820	15820	0
124	20240215	170100	43036380	15820	15820	15820	15820	0
125	20240215	170000	43036380	15820	15820	15820	15820	0
126	20240215	165900	43036380	15820	15820	15820	15820	0
127	20240215	165800	43036380	15820	15820	15820	15820	0
128	20240215	165700	43036380	15820	15820	15820	15820	0
129	20240215	165600	43036380	15820	15820	15820	15820	0
130	20240215	165500	43036380	15820	15820	15820	15820	0
131	20240215	165400	43036380	15820	15820	15820	15820	0
132	20240215	165300	43036380	15820	15820	15820	15820	0
133	20240215	165200	43036380	15820	15820	15820	15820	0
134	20240215	165100	43036380	15820	15820	15820	15820	0
135	20240215	165000	43036380	15820	15820	15820	15820	0
136	20240215	164900	43036380	15820	15820	15820	15820	0
137	20240215	164800	43036380	15820	15820	15820	15820	0
138	20240215	164700	43036380	15820	15820	15820	15820	0
139	20240215	164600	43036380	15820	15820	15820	15820	0
140	20240215	164500	43036380	15820	15820	15820	15820	0
141	20240215	164400	43036380	15820	15820	15820	15820	0
142	20240215	164300	43036380	15820	15820	15820	15820	0
143	20240215	164200	43036380	15820	15820	15820	15820	0
144	20240215	164100	43036380	15820	15820	15820	15820	0
145	20240215	164000	43036380	15820	15820	15820	15820	0
146	20240215	163900	43036380	15820	15820	15820	15820	0
147	20240215	163800	43036380	15820	15820	15820	15820	0
148	20240215	163700	43036380	15820	15820	15820	15820	0
149	20240215	163600	43036380	15820	15820	15820	15820	0
150	20240215	163500	43036380	15820	15820	15820	15820	0
151	20240215	163400	43036380	15820	15820	15820	15820	0
152	20240215	163300	43036380	15820	15820	15820	15820	131
153	20240215	163200	43036380	15820	15820	15820	15820	0
154	20240215	163100	43036380	15820	15820	15820	15820	0
155	20240215	163000	43036380	15820	15820	15820	15820	0
156	20240215	162900	43036380	15820	15820	15820	15820	0
157	20240215	162800	43036380	15820	15820	15820	15820	0
158	20240215	162700	43036380	15820	15820	15820	15820	0
159	20240215	162600	43036380	15820	15820	15820	15820	0
160	20240215	162500	43036380	15820	15820	15820	15820	0
161	20240215	162400	43036380	15820	15820	15820	15820	0
162	20240215	162300	43036380	15820	15820	15820	15820	0
163	20240215	162200	43036380	15820	15820	15820	15820	0
164	20240215	162100	43036380	15820	15820	15820	15820	0
165	20240215	162000	43036380	15820	15820	15820	15820	0
166	20240215	161900	43036380	15820	15820	15820	15820	0
167	20240215	161800	43036380	15820	15820	15820	15820	0
168	20240215	161700	43036380	15820	15820	15820	15820	0
169	20240215	161600	43036380	15820	15820	15820	15820	0
170	20240215	161500	43036380	15820	15820	15820	15820	0
171	20240215	161400	43036380	15820	15820	15820	15820	0
172	20240215	161300	43036380	15820	15820	15820	15820	0
173	20240215	161200	43036380	15820	15820	15820	15820	0
174	20240215	161100	43036380	15820	15820	15820	15820	0
175	20240215	161000	43036380	15820	15820	15820	15820	0
176	20240215	160900	43036380	15820	15820	15820	15820	0
177	20240215	160800	43036380	15820	15820	15820	15820	0
178	20240215	160700	43036380	15820	15820	15820	15820	0
179	20240215	160600	43036380	15820	15820	15820	15820	0
180	20240215	160500	43036380	15820	15820	15820	15820	0
181	20240215	160400	43036380	15820	15820	15820	15820	0
182	20240215	160300	43036380	15820	15820	15820	15820	131
183	20240215	160200	43036380	15820	15820	15820	15820	0
184	20240215	160100	43036380	15820	15820	15820	15820	0
185	20240215	160000	43036380	15820	15820	15820	15820	0
186	20240215	155900	43036380	15820	15820	15820	15820	0
187	20240215	155800	43036380	15820	15820	15820	15820	0
188	20240215	155700	43036380	15820	15820	15820	15820	0
189	20240215	155600	43036380	15820	15820	15820	15820	0
190	20240215	155500	43036380	15820	15820	15820	15820	0
191	20240215	155400	43036380	15820	15820	15820	15820	0
192	20240215	155300	43036380	15820	15820	15820	15820	0
193	20240215	155200	43036380	15820	15820	15820	15820	0
194	20240215	155100	43036380	15820	15820	15820	15820	0
195	20240215	155000	43036380	15820	15820	15820	15820	0
196	20240215	154900	43036380	15820	15820	15820	15820	0
197	20240215	154800	43036380	15820	15820	15820	15820	0
198	20240215	154700	43036380	15820	15820	15820	15820	0
199	20240215	154600	43036380	15820	15820	15820	15820	0
200	20240215	154500	43036380	15820	15820	15820	15820	0
201	20240215	154400	43036380	15820	15820	15820	15820	0
202	20240215	154300	43036380	15820	15820	15820	15820	0
203	20240215	154200	43036380	15820	15820	15820	15820	0
204	20240215	154100	43036380	15820	15820	15820	15820	0
205	20240215	154000	43036380	15820	15820	15820	15820	0
206	20240215	153900	43036380	15820	15820	15820	15820	0
207	20240215	153800	43036380	15820	15820	15820	15820	0
208	20240215	153700	43036380	15820	15820	15820	15820	0
209	20240215	153600	43036380	15820	15820	15820	15820	0
210	20240215	153500	43036380	15820	15820	15820	15820	0
211	20240215	153400	43036380	15820	15820	15820	15820	0
212	20240215	153300	43036380	15820	15820	15820	15820	131
213	20240215	153200	43036380	15820	15820	15820	15820	0
214	20240215	153100	43036380	15820	15820	15820	15820	0
215	20240215	153000	43036380	15820	15820	15820	15820	131
216	20240215	152900	40963960	15800	15800	15800	15800	0
217	20240215	152800	40963960	15800	15800	15800	15800	0
218	20240215	152700	40963960	15800	15800	15800	15800	0
219	20240215	152600	40963960	15800	15800	15800	15800	0
220	20240215	152500	40963960	15800	15800	15800	15800	0
221	20240215	152400	40963960	15800	15800	15800	15800	0
222	20240215	152300	40963960	15800	15800	15800	15800	0
223	20240215	152200	40963960	15800	15800	15800	15800	0
224	20240215	152100	40963960	15800	15800	15800	15800	0
225	20240215	152000	40963960	15800	15800	15800	15800	0
226	20240215	151900	40963960	15800	15800	15800	15800	0
227	20240215	151800	40963960	15800	15800	15800	15800	0
228	20240215	151700	40963960	15800	15800	15800	15800	0
229	20240215	151600	40963960	15800	15800	15800	15800	8
230	20240215	151500	40837560	15790	15790	15790	15790	0
231	20240215	151400	40837560	15790	15790	15790	15790	0
232	20240215	151300	40837560	15790	15790	15790	15790	0
233	20240215	151200	40837560	15790	15790	15790	15790	0
234	20240215	151100	40837560	15790	15790	15790	15790	0
235	20240215	151000	40837560	15790	15790	15790	15790	0
236	20240215	150900	40837560	15790	15800	15800	15790	14
237	20240215	150800	40616390	15800	15800	15800	15800	0
238	20240215	150700	40616390	15800	15800	15800	15800	0
239	20240215	150600	40616390	15800	15800	15800	15800	0
240	20240215	150500	40616390	15800	15810	15810	15800	5
241	20240215	150400	40537370	15820	15820	15820	15820	0
242	20240215	150300	40537370	15820	15820	15820	15820	0
243	20240215	150200	40537370	15820	15820	15820	15820	0
244	20240215	150100	40537370	15820	15820	15820	15820	0
245	20240215	150000	40537370	15820	15820	15820	15820	0
246	20240215	145900	40537370	15820	15820	15820	15820	0
247	20240215	145800	40537370	15820	15820	15820	15820	0
248	20240215	145700	40537370	15820	15820	15820	15820	0
249	20240215	145600	40537370	15820	15820	15820	15820	0
250	20240215	145500	40537370	15820	15820	15820	15820	0
251	20240215	145400	40537370	15820	15820	15820	15820	0
252	20240215	145300	40537370	15820	15820	15820	15820	0
253	20240215	145200	40537370	15820	15820	15820	15820	0
254	20240215	145100	40537370	15820	15820	15820	15820	0
255	20240215	145000	40537370	15820	15820	15820	15820	0
256	20240215	144900	40537370	15820	15820	15820	15820	0
257	20240215	144800	40537370	15820	15820	15820	15820	0
258	20240215	144700	40537370	15820	15820	15820	15820	0
259	20240215	144600	40537370	15820	15820	15820	15820	0
260	20240215	144500	40537370	15820	15820	15820	15820	0
261	20240215	144400	40537370	15820	15820	15820	15820	0
262	20240215	144300	40537370	15820	15820	15820	15820	0
263	20240215	144200	40537370	15820	15820	15820	15820	0
264	20240215	144100	40537370	15820	15820	15820	15820	0
265	20240215	144000	40537370	15820	15820	15820	15820	0
266	20240215	143900	40537370	15820	15820	15820	15820	0
267	20240215	143800	40537370	15820	15820	15820	15820	0
268	20240215	143700	40537370	15820	15820	15820	15820	0
269	20240215	143600	40537370	15820	15820	15820	15820	0
270	20240215	143500	40537370	15820	15820	15820	15820	0
271	20240215	143400	40537370	15820	15820	15820	15820	0
272	20240215	143300	40537370	15820	15820	15820	15820	0
273	20240215	143200	40537370	15820	15820	15820	15820	0
274	20240215	143100	40537370	15820	15820	15820	15820	0
275	20240215	143000	40537370	15820	15820	15820	15820	0
276	20240215	142900	40537370	15820	15820	15820	15820	0
277	20240215	142800	40537370	15820	15820	15820	15820	12
278	20240215	142700	40347530	15820	15820	15820	15820	0
279	20240215	142600	40347530	15820	15820	15820	15820	0
280	20240215	142500	40347530	15820	15820	15820	15820	0
281	20240215	142400	40347530	15820	15820	15820	15820	0
282	20240215	142300	40347530	15820	15820	15820	15820	73
283	20240215	142200	39192670	15820	15820	15820	15820	0
284	20240215	142100	39192670	15820	15820	15820	15820	1
285	20240215	142000	39176850	15820	15820	15820	15820	0
286	20240215	141900	39176850	15820	15820	15820	15820	0
287	20240215	141800	39176850	15820	15820	15820	15820	2
288	20240215	141700	39145210	15820	15820	15820	15820	0
289	20240215	141600	39145210	15820	15820	15820	15820	76
290	20240215	141500	37942890	15820	15820	15820	15820	228
291	20240215	141400	34335930	15820	15820	15820	15820	38
292	20240215	141300	33734770	15820	15820	15820	15820	0
293	20240215	141200	33734770	15820	15820	15820	15820	0
294	20240215	141100	33734770	15820	15820	15820	15820	70
295	20240215	141000	32627370	15820	15820	15820	15820	0
296	20240215	140900	32627370	15820	15820	15820	15820	0
297	20240215	140800	32627370	15820	15820	15820	15820	0
298	20240215	140700	32627370	15820	15820	15820	15820	0
299	20240215	140600	32627370	15820	15820	15820	15820	10
300	20240215	140500	32469170	15820	15820	15820	15820	0
301	20240215	140400	32469170	15820	15820	15820	15820	0
302	20240215	140300	32469170	15820	15820	15820	15820	6
303	20240215	140200	32374250	15820	15820	15820	15820	0
304	20240215	140100	32374250	15820	15820	15820	15820	1
305	20240215	140000	32358430	15820	15820	15820	15820	0
306	20240215	135900	32358430	15820	15820	15820	15820	0
307	20240215	135800	32358430	15820	15820	15820	15820	0
308	20240215	135700	32358430	15820	15820	15820	15820	0
309	20240215	135600	32358430	15820	15820	15820	15820	0
310	20240215	135500	32358430	15820	15820	15820	15820	0
311	20240215	135400	32358430	15820	15820	15820	15820	0
312	20240215	135300	32358430	15820	15820	15820	15820	0
313	20240215	135200	32358430	15820	15820	15820	15820	0
314	20240215	135100	32358430	15820	15820	15820	15820	0
315	20240215	135000	32358430	15820	15820	15820	15820	0
316	20240215	134900	32358430	15820	15820	15820	15820	0
317	20240215	134800	32358430	15820	15820	15820	15820	0
318	20240215	134700	32358430	15820	15820	15820	15820	4
319	20240215	134600	32295150	15820	15820	15820	15820	0
320	20240215	134500	32295150	15820	15820	15820	15820	0
321	20240215	134400	32295150	15820	15820	15820	15820	0
322	20240215	134300	32295150	15820	15820	15820	15820	0
323	20240215	134200	32295150	15820	15820	15820	15820	0
324	20240215	134100	32295150	15820	15820	15820	15820	0
325	20240215	134000	32295150	15820	15820	15820	15820	0
326	20240215	133900	32295150	15820	15820	15820	15820	0
327	20240215	133800	32295150	15820	15820	15820	15820	0
328	20240215	133700	32295150	15820	15820	15820	15820	0
329	20240215	133600	32295150	15820	15820	15820	15820	0
330	20240215	133500	32295150	15820	15820	15820	15820	0
331	20240215	133400	32295150	15820	15820	15820	15820	0
332	20240215	133300	32295150	15820	15820	15820	15820	0
333	20240215	133200	32295150	15820	15820	15820	15820	0
334	20240215	133100	32295150	15820	15820	15820	15820	0
335	20240215	133000	32295150	15820	15820	15820	15820	0
336	20240215	132900	32295150	15820	15820	15820	15820	0
337	20240215	132800	32295150	15820	15820	15820	15820	0
338	20240215	132700	32295150	15820	15820	15820	15820	0
339	20240215	132600	32295150	15820	15820	15820	15820	0
340	20240215	132500	32295150	15820	15820	15820	15820	0
341	20240215	132400	32295150	15820	15820	15820	15820	0
342	20240215	132300	32295150	15820	15820	15820	15820	0
343	20240215	132200	32295150	15820	15820	15820	15820	0
344	20240215	132100	32295150	15820	15820	15820	15820	0
345	20240215	132000	32295150	15820	15820	15820	15820	0
346	20240215	131900	32295150	15820	15820	15820	15820	0
347	20240215	131800	32295150	15820	15820	15820	15820	0
348	20240215	131700	32295150	15820	15820	15820	15820	0
349	20240215	131600	32295150	15820	15820	15820	15820	0
350	20240215	131500	32295150	15820	15820	15820	15820	0
351	20240215	131400	32295150	15820	15820	15820	15820	0
352	20240215	131300	32295150	15820	15820	15820	15820	0
353	20240215	131200	32295150	15820	15820	15820	15820	20
354	20240215	131100	31978750	15840	15840	15840	15840	0
355	20240215	131000	31978750	15840	15840	15840	15840	0
356	20240215	130900	31978750	15840	15840	15840	15840	0
357	20240215	130800	31978750	15840	15840	15840	15840	0
358	20240215	130700	31978750	15840	15840	15840	15840	0
359	20240215	130600	31978750	15840	15840	15840	15840	0
360	20240215	130500	31978750	15840	15840	15840	15840	0
361	20240215	130400	31978750	15840	15840	15840	15840	0
362	20240215	130300	31978750	15840	15840	15840	15840	0
363	20240215	130200	31978750	15840	15840	15840	15840	0
364	20240215	130100	31978750	15840	15840	15840	15840	0
365	20240215	130000	31978750	15840	15840	15840	15840	0
366	20240215	125900	31978750	15840	15840	15840	15840	0
367	20240215	125800	31978750	15840	15840	15840	15840	0
368	20240215	125700	31978750	15840	15840	15840	15840	0
369	20240215	125600	31978750	15840	15840	15840	15840	0
370	20240215	125500	31978750	15840	15840	15840	15840	0
371	20240215	125400	31978750	15840	15840	15840	15840	0
372	20240215	125300	31978750	15840	15840	15840	15840	0
373	20240215	125200	31978750	15840	15840	15840	15840	0
374	20240215	125100	31978750	15840	15840	15840	15840	0
375	20240215	125000	31978750	15840	15840	15840	15840	0
376	20240215	124900	31978750	15840	15840	15840	15840	0
377	20240215	124800	31978750	15840	15840	15840	15840	0
378	20240215	124700	31978750	15840	15840	15840	15840	0
379	20240215	124600	31978750	15840	15800	15840	15800	20
380	20240215	124500	31662710	15740	15740	15740	15740	0
381	20240215	124400	31662710	15740	15740	15740	15740	0
382	20240215	124300	31662710	15740	15740	15740	15740	0
383	20240215	124200	31662710	15740	15740	15740	15740	0
384	20240215	124100	31662710	15740	15740	15740	15740	0
385	20240215	124000	31662710	15740	15740	15740	15740	0
386	20240215	123900	31662710	15740	15740	15740	15740	0
387	20240215	123800	31662710	15740	15740	15740	15740	0
388	20240215	123700	31662710	15740	15740	15740	15740	0
389	20240215	123600	31662710	15740	15740	15740	15740	0
390	20240215	123500	31662710	15740	15740	15740	15740	0
391	20240215	123400	31662710	15740	15740	15740	15740	0
392	20240215	123300	31662710	15740	15740	15740	15740	0
393	20240215	123200	31662710	15740	15740	15740	15740	0
394	20240215	123100	31662710	15740	15740	15740	15740	0
395	20240215	123000	31662710	15740	15750	15750	15740	124
396	20240215	122900	29710740	15740	15740	15740	15740	0
397	20240215	122800	29710740	15740	15740	15740	15740	0
398	20240215	122700	29710740	15740	15740	15740	15740	0
399	20240215	122600	29710740	15740	15740	15740	15740	0
400	20240215	122500	29710740	15740	15740	15740	15740	0
401	20240215	122400	29710740	15740	15740	15740	15740	0
402	20240215	122300	29710740	15740	15740	15740	15740	0
403	20240215	122200	29710740	15740	15740	15740	15740	0
404	20240215	122100	29710740	15740	15740	15740	15740	0
405	20240215	122000	29710740	15740	15740	15740	15740	0
406	20240215	121900	29710740	15740	15740	15740	15740	0
407	20240215	121800	29710740	15740	15740	15740	15740	0
408	20240215	121700	29710740	15740	15740	15740	15740	0
409	20240215	121600	29710740	15740	15740	15740	15740	0
410	20240215	121500	29710740	15740	15740	15740	15740	0
411	20240215	121400	29710740	15740	15740	15740	15740	0
412	20240215	121300	29710740	15740	15740	15740	15740	0
413	20240215	121200	29710740	15740	15740	15740	15740	0
414	20240215	121100	29710740	15740	15740	15740	15740	0
415	20240215	121000	29710740	15740	15740	15740	15740	0
416	20240215	120900	29710740	15740	15740	15740	15740	0
417	20240215	120800	29710740	15740	15740	15740	15740	0
418	20240215	120700	29710740	15740	15740	15740	15740	0
419	20240215	120600	29710740	15740	15740	15740	15740	0
420	20240215	120500	29710740	15740	15740	15740	15740	0
421	20240215	120400	29710740	15740	15740	15740	15740	0
422	20240215	120300	29710740	15740	15740	15740	15740	0
423	20240215	120200	29710740	15740	15740	15740	15740	0
424	20240215	120100	29710740	15740	15740	15740	15740	0
425	20240215	120000	29710740	15740	15740	15740	15740	0
426	20240215	115900	29710740	15740	15740	15740	15740	0
427	20240215	115800	29710740	15740	15740	15740	15740	0
428	20240215	115700	29710740	15740	15740	15740	15740	0
429	20240215	115600	29710740	15740	15740	15740	15740	0
430	20240215	115500	29710740	15740	15740	15740	15740	0
431	20240215	115400	29710740	15740	15740	15740	15740	0
432	20240215	115300	29710740	15740	15740	15740	15740	0
433	20240215	115200	29710740	15740	15740	15740	15740	0
434	20240215	115100	29710740	15740	15740	15740	15740	0
435	20240215	115000	29710740	15740	15740	15740	15740	0
436	20240215	114900	29710740	15740	15740	15740	15740	0
437	20240215	114800	29710740	15740	15740	15740	15740	0
438	20240215	114700	29710740	15740	15740	15740	15740	0
439	20240215	114600	29710740	15740	15740	15740	15740	0
440	20240215	114500	29710740	15740	15740	15740	15740	0
441	20240215	114400	29710740	15740	15740	15740	15740	0
442	20240215	114300	29710740	15740	15740	15740	15740	1
443	20240215	114200	29695000	15800	15800	15800	15800	0
444	20240215	114100	29695000	15800	15800	15800	15800	0
445	20240215	114000	29695000	15800	15800	15800	15800	0
446	20240215	113900	29695000	15800	15800	15800	15800	0
447	20240215	113800	29695000	15800	15800	15800	15800	0
448	20240215	113700	29695000	15800	15800	15800	15800	5
449	20240215	113600	29616000	15800	15800	15800	15800	0
450	20240215	113500	29616000	15800	15800	15800	15800	0
451	20240215	113400	29616000	15800	15800	15800	15800	0
452	20240215	113300	29616000	15800	15800	15800	15800	0
453	20240215	113200	29616000	15800	15800	15800	15800	0
454	20240215	113100	29616000	15800	15800	15800	15800	0
455	20240215	113000	29616000	15800	15800	15800	15800	50
456	20240215	112900	28826000	15800	15800	15800	15800	0
457	20240215	112800	28826000	15800	15800	15800	15800	0
458	20240215	112700	28826000	15800	15800	15800	15800	0
459	20240215	112600	28826000	15800	15800	15800	15800	0
460	20240215	112500	28826000	15800	15800	15800	15800	0
461	20240215	112400	28826000	15800	15800	15800	15800	0
462	20240215	112300	28826000	15800	15800	15800	15800	0
463	20240215	112200	28826000	15800	15800	15800	15800	0
464	20240215	112100	28826000	15800	15800	15800	15800	0
465	20240215	112000	28826000	15800	15800	15800	15800	0
466	20240215	111900	28826000	15800	15800	15800	15800	0
467	20240215	111800	28826000	15800	15800	15800	15800	0
468	20240215	111700	28826000	15800	15800	15800	15800	0
469	20240215	111600	28826000	15800	15800	15800	15800	0
470	20240215	111500	28826000	15800	15800	15800	15800	0
471	20240215	111400	28826000	15800	15800	15800	15800	0
472	20240215	111300	28826000	15800	15800	15800	15800	5
473	20240215	111200	28747000	15800	15800	15800	15800	0
474	20240215	111100	28747000	15800	15800	15800	15800	0
475	20240215	111000	28747000	15800	15800	15800	15800	0
476	20240215	110900	28747000	15800	15800	15800	15800	0
477	20240215	110800	28747000	15800	15800	15800	15800	0
478	20240215	110700	28747000	15800	15800	15800	15800	0
479	20240215	110600	28747000	15800	15800	15800	15800	0
480	20240215	110500	28747000	15800	15800	15800	15800	0
481	20240215	110400	28747000	15800	15800	15800	15800	0
482	20240215	110300	28747000	15800	15800	15800	15800	0
483	20240215	110200	28747000	15800	15800	15800	15800	0
484	20240215	110100	28747000	15800	15800	15800	15800	0
485	20240215	110000	28747000	15800	15800	15800	15800	0
486	20240215	105900	28747000	15800	15800	15800	15800	0
487	20240215	105800	28747000	15800	15800	15800	15800	0
488	20240215	105700	28747000	15800	15800	15800	15800	0
489	20240215	105600	28747000	15800	15800	15800	15800	0
490	20240215	105500	28747000	15800	15800	15800	15800	0
491	20240215	105400	28747000	15800	15800	15800	15800	0
492	20240215	105300	28747000	15800	15800	15800	15800	0
493	20240215	105200	28747000	15800	15800	15800	15800	0
494	20240215	105100	28747000	15800	15800	15800	15800	0
495	20240215	105000	28747000	15800	15800	15800	15800	0
496	20240215	104900	28747000	15800	15800	15800	15800	0
497	20240215	104800	28747000	15800	15800	15800	15800	0
498	20240215	104700	28747000	15800	15800	15800	15800	0
499	20240215	104600	28747000	15800	15800	15800	15800	0
500	20240215	104500	28747000	15800	15800	15800	15800	0
501	20240215	104400	28747000	15800	15800	15800	15800	0
502	20240215	104300	28747000	15800	15800	15800	15800	0
503	20240215	104200	28747000	15800	15800	15800	15800	0
504	20240215	104100	28747000	15800	15790	15800	15790	2
505	20240215	104000	28715410	15720	15720	15720	15720	0
506	20240215	103900	28715410	15720	15720	15720	15720	0
507	20240215	103800	28715410	15720	15720	15720	15720	0
508	20240215	103700	28715410	15720	15720	15720	15720	0
509	20240215	103600	28715410	15720	15720	15720	15720	0
510	20240215	103500	28715410	15720	15720	15720	15720	0
511	20240215	103400	28715410	15720	15720	15720	15720	0
512	20240215	103300	28715410	15720	15720	15720	15720	0
513	20240215	103200	28715410	15720	15720	15720	15720	1
514	20240215	103100	28699690	15800	15800	15800	15800	0
515	20240215	103000	28699690	15800	15800	15800	15800	0
516	20240215	102900	28699690	15800	15800	15800	15800	0
517	20240215	102800	28699690	15800	15800	15800	15800	0
518	20240215	102700	28699690	15800	15800	15800	15800	0
519	20240215	102600	28699690	15800	15800	15800	15800	0
520	20240215	102500	28699690	15800	15800	15800	15800	13
521	20240215	102400	28494290	15800	15800	15800	15800	0
522	20240215	102300	28494290	15800	15800	15800	15800	12
523	20240215	102200	28304690	15800	15800	15800	15800	0
524	20240215	102100	28304690	15800	15800	15800	15800	0
525	20240215	102000	28304690	15800	15800	15800	15800	0
526	20240215	101900	28304690	15800	15800	15800	15800	0
527	20240215	101800	28304690	15800	15800	15800	15800	0
528	20240215	101700	28304690	15800	15800	15800	15800	0
529	20240215	101600	28304690	15800	15800	15800	15800	0
530	20240215	101500	28304690	15800	15800	15800	15800	0
531	20240215	101400	28304690	15800	15800	15800	15800	0
532	20240215	101300	28304690	15800	15800	15800	15800	0
533	20240215	101200	28304690	15800	15800	15800	15800	1
534	20240215	101100	28288890	15800	15800	15800	15800	0
535	20240215	101000	28288890	15800	15800	15800	15800	0
536	20240215	100900	28288890	15800	15800	15800	15800	0
537	20240215	100800	28288890	15800	15800	15800	15800	0
538	20240215	100700	28288890	15800	15800	15800	15800	0
539	20240215	100600	28288890	15800	15800	15800	15800	0
540	20240215	100500	28288890	15800	15800	15800	15800	0
541	20240215	100400	28288890	15800	15800	15800	15800	0
542	20240215	100300	28288890	15800	15800	15800	15800	0
543	20240215	100200	28288890	15800	15800	15800	15800	0
544	20240215	100100	28288890	15800	15800	15800	15800	0
545	20240215	100000	28288890	15800	15800	15800	15800	28
546	20240215	095900	27846490	15800	15800	15800	15800	81
547	20240215	095800	26566690	15710	15800	15910	15710	38
548	20240215	095700	25966500	15920	15780	15920	15780	501
549	20240215	095600	18001000	15710	15710	15710	15710	0
550	20240215	095500	18001000	15710	15710	15710	15710	0
551	20240215	095400	18001000	15710	15710	15710	15710	0
552	20240215	095300	18001000	15710	15720	15720	15710	140
553	20240215	095200	15800720	15800	15800	15800	15800	0
554	20240215	095100	15800720	15800	15800	15800	15800	0
555	20240215	095000	15800720	15800	15800	15800	15800	0
556	20240215	094900	15800720	15800	15800	15800	15800	21
557	20240215	094800	15468920	15720	15720	15720	15720	0
558	20240215	094700	15468920	15720	15720	15720	15720	0
559	20240215	094600	15468920	15720	15720	15720	15720	0
560	20240215	094500	15468920	15720	15720	15720	15720	0
561	20240215	094400	15468920	15720	15720	15720	15720	0
562	20240215	094300	15468920	15720	15740	15740	15720	241
563	20240215	094200	11677680	15870	15870	15870	15870	0
564	20240215	094100	11677680	15870	15870	15870	15870	0
565	20240215	094000	11677680	15870	15870	15870	15870	0
566	20240215	093900	11677680	15870	15870	15870	15870	1
567	20240215	093800	11661810	15700	15700	15700	15700	0
568	20240215	093700	11661810	15700	15700	15700	15700	0
569	20240215	093600	11661810	15700	15700	15700	15700	0
570	20240215	093500	11661810	15700	15700	15700	15700	0
571	20240215	093400	11661810	15700	15700	15700	15700	0
572	20240215	093300	11661810	15700	15700	15700	15700	0
573	20240215	093200	11661810	15700	15700	15700	15700	0
574	20240215	093100	11661810	15700	15700	15700	15700	0
575	20240215	093000	11661810	15700	15700	15700	15700	0
576	20240215	092900	11661810	15700	15790	15790	15700	476
577	20240215	092800	4165080	15790	15790	15790	15790	0
578	20240215	092700	4165080	15790	15790	15790	15790	0
579	20240215	092600	4165080	15790	15790	15790	15790	3
580	20240215	092500	4117710	15890	15890	15890	15890	0
581	20240215	092400	4117710	15890	15890	15890	15890	0
582	20240215	092300	4117710	15890	15890	15890	15890	0
583	20240215	092200	4117710	15890	15890	15890	15890	1
584	20240215	092100	4101820	15770	15770	15770	15770	0
585	20240215	092000	4101820	15770	15770	15770	15770	0
586	20240215	091900	4101820	15770	15770	15770	15770	0
587	20240215	091800	4101820	15770	15770	15770	15770	0
588	20240215	091700	4101820	15770	15770	15770	15770	0
589	20240215	091600	4101820	15770	15770	15770	15770	0
590	20240215	091500	4101820	15770	15770	15770	15770	0
591	20240215	091400	4101820	15770	15770	15770	15770	0
592	20240215	091300	4101820	15770	15770	15770	15770	0
593	20240215	091200	4101820	15770	15770	15770	15770	0
594	20240215	091100	4101820	15770	15770	15770	15770	5
595	20240215	091000	4022970	15770	15920	15940	15770	41
596	20240215	090900	3370090	15760	15840	15840	15760	25
597	20240215	090800	2974490	15840	15840	15840	15840	0
598	20240215	090700	2974490	15840	15840	15840	15840	1
599	20240215	090600	2958650	15920	15900	15940	15760	185
600	20240215	090500	15760	15760	15760	15760	15760	0
601	20240215	090400	15760	15760	15760	15760	15760	0
602	20240215	090300	15760	15760	15760	15760	15760	0
603	20240215	090200	15760	15760	15760	15760	15760	0
604	20240215	090100	15760	15760	15760	15760	15760	1
605	20240215	090000	0	15750	15750	15750	15750	0