KissMeData/058650/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193600	25466100	120000	120000	120000	120000	18
3	20240219	193500	25466100	120000	120000	120000	120000	0
4	20240219	193400	25466100	120000	120000	120000	120000	0
5	20240219	193300	25466100	120000	120000	120000	120000	0
6	20240219	193200	25466100	120000	120000	120000	120000	0
7	20240219	193100	25466100	120000	120000	120000	120000	0
8	20240219	193000	25466100	120000	120000	120000	120000	0
9	20240219	192900	25466100	120000	120000	120000	120000	0
10	20240219	192800	25466100	120000	120000	120000	120000	0
11	20240219	192700	25466100	120000	120000	120000	120000	0
12	20240219	192600	25466100	120000	120000	120000	120000	0
13	20240219	192500	25466100	120000	120000	120000	120000	0
14	20240219	192400	25466100	120000	120000	120000	120000	0
15	20240219	192300	25466100	120000	120000	120000	120000	0
16	20240219	192200	25466100	120000	120000	120000	120000	0
17	20240219	192100	25466100	120000	120000	120000	120000	0
18	20240219	192000	25466100	120000	120000	120000	120000	0
19	20240219	191900	25466100	120000	120000	120000	120000	0
20	20240219	191800	25466100	120000	120000	120000	120000	0
21	20240219	191700	25466100	120000	120000	120000	120000	0
22	20240219	191600	25466100	120000	120000	120000	120000	0
23	20240219	191500	25466100	120000	120000	120000	120000	0
24	20240219	191400	25466100	120000	120000	120000	120000	0
25	20240219	191300	25466100	120000	120000	120000	120000	0
26	20240219	191200	25466100	120000	120000	120000	120000	0
27	20240219	191100	25466100	120000	120000	120000	120000	0
28	20240219	191000	25466100	120000	120000	120000	120000	0
29	20240219	190900	25466100	120000	120000	120000	120000	0
30	20240219	190800	25466100	120000	120000	120000	120000	0
31	20240219	190700	25466100	120000	120000	120000	120000	0
32	20240219	190600	25466100	120000	120000	120000	120000	18
33	20240219	190500	25466100	120000	120000	120000	120000	0
34	20240219	190400	25466100	120000	120000	120000	120000	0
35	20240219	190300	25466100	120000	120000	120000	120000	0
36	20240219	190200	25466100	120000	120000	120000	120000	0
37	20240219	190100	25466100	120000	120000	120000	120000	0
38	20240219	190000	25466100	120000	120000	120000	120000	0
39	20240219	185900	25466100	120000	120000	120000	120000	0
40	20240219	185800	25466100	120000	120000	120000	120000	0
41	20240219	185700	25466100	120000	120000	120000	120000	0
42	20240219	185600	25466100	120000	120000	120000	120000	0
43	20240219	185500	25466100	120000	120000	120000	120000	0
44	20240219	185400	25466100	120000	120000	120000	120000	0
45	20240219	185300	25466100	120000	120000	120000	120000	0
46	20240219	185200	25466100	120000	120000	120000	120000	0
47	20240219	185100	25466100	120000	120000	120000	120000	0
48	20240219	185000	25466100	120000	120000	120000	120000	0
49	20240219	184900	25466100	120000	120000	120000	120000	0
50	20240219	184800	25466100	120000	120000	120000	120000	0
51	20240219	184700	25466100	120000	120000	120000	120000	0
52	20240219	184600	25466100	120000	120000	120000	120000	0
53	20240219	184500	25466100	120000	120000	120000	120000	0
54	20240219	184400	25466100	120000	120000	120000	120000	0
55	20240219	184300	25466100	120000	120000	120000	120000	0
56	20240219	184200	25466100	120000	120000	120000	120000	0
57	20240219	184100	25466100	120000	120000	120000	120000	0
58	20240219	184000	25466100	120000	120000	120000	120000	0
59	20240219	183900	25466100	120000	120000	120000	120000	0
60	20240219	183800	25466100	120000	120000	120000	120000	0
61	20240219	183700	25466100	120000	120000	120000	120000	0
62	20240219	183600	25466100	120000	120000	120000	120000	18
63	20240219	183500	25466100	120000	120000	120000	120000	0
64	20240219	183400	25466100	120000	120000	120000	120000	0
65	20240219	183300	25466100	120000	120000	120000	120000	0
66	20240219	183200	25466100	120000	120000	120000	120000	0
67	20240219	183100	25466100	120000	120000	120000	120000	0
68	20240219	183000	25466100	120000	120000	120000	120000	0
69	20240219	182900	25466100	120000	120000	120000	120000	0
70	20240219	182800	25466100	120000	120000	120000	120000	0
71	20240219	182700	25466100	120000	120000	120000	120000	0
72	20240219	182600	25466100	120000	120000	120000	120000	0
73	20240219	182500	25466100	120000	120000	120000	120000	0
74	20240219	182400	25466100	120000	120000	120000	120000	0
75	20240219	182300	25466100	120000	120000	120000	120000	0
76	20240219	182200	25466100	120000	120000	120000	120000	0
77	20240219	182100	25466100	120000	120000	120000	120000	0
78	20240219	182000	25466100	120000	120000	120000	120000	0
79	20240219	181900	25466100	120000	120000	120000	120000	0
80	20240219	181800	25466100	120000	120000	120000	120000	0
81	20240219	181700	25466100	120000	120000	120000	120000	0
82	20240219	181600	25466100	120000	120000	120000	120000	0
83	20240219	181500	25466100	120000	120000	120000	120000	0
84	20240219	181400	25466100	120000	120000	120000	120000	0
85	20240219	181300	25466100	120000	120000	120000	120000	0
86	20240219	181200	25466100	120000	120000	120000	120000	0
87	20240219	181100	25466100	120000	120000	120000	120000	0
88	20240219	181000	25466100	120000	120000	120000	120000	0
89	20240219	180900	25466100	120000	120000	120000	120000	0
90	20240219	180800	25466100	120000	120000	120000	120000	0
91	20240219	180700	25466100	120000	120000	120000	120000	0
92	20240219	180600	25466100	120000	120000	120000	120000	18
93	20240219	180500	25466100	120000	120000	120000	120000	0
94	20240219	180400	25466100	120000	120000	120000	120000	0
95	20240219	180300	25466100	120000	120000	120000	120000	0
96	20240219	180200	25466100	120000	120000	120000	120000	0
97	20240219	180100	25466100	120000	120000	120000	120000	0
98	20240219	180000	25466100	120000	120000	120000	120000	0
99	20240219	175900	25466100	120000	120000	120000	120000	0
100	20240219	175800	25466100	120000	120000	120000	120000	0
101	20240219	175700	25466100	120000	120000	120000	120000	0
102	20240219	175600	25466100	120000	120000	120000	120000	0
103	20240219	175500	25466100	120000	120000	120000	120000	0
104	20240219	175400	25466100	120000	120000	120000	120000	0
105	20240219	175300	25466100	120000	120000	120000	120000	0
106	20240219	175200	25466100	120000	120000	120000	120000	0
107	20240219	175100	25466100	120000	120000	120000	120000	0
108	20240219	175000	25466100	120000	120000	120000	120000	0
109	20240219	174900	25466100	120000	120000	120000	120000	0
110	20240219	174800	25466100	120000	120000	120000	120000	0
111	20240219	174700	25466100	120000	120000	120000	120000	0
112	20240219	174600	25466100	120000	120000	120000	120000	0
113	20240219	174500	25466100	120000	120000	120000	120000	0
114	20240219	174400	25466100	120000	120000	120000	120000	0
115	20240219	174300	25466100	120000	120000	120000	120000	0
116	20240219	174200	25466100	120000	120000	120000	120000	0
117	20240219	174100	25466100	120000	120000	120000	120000	0
118	20240219	174000	25466100	120000	120000	120000	120000	0
119	20240219	173900	25466100	120000	120000	120000	120000	0
120	20240219	173800	25466100	120000	120000	120000	120000	0
121	20240219	173700	25466100	120000	120000	120000	120000	0
122	20240219	173600	25466100	120000	120000	120000	120000	18
123	20240219	173500	25466100	120000	120000	120000	120000	0
124	20240219	173400	25466100	120000	120000	120000	120000	0
125	20240219	173300	25466100	120000	120000	120000	120000	0
126	20240219	173200	25466100	120000	120000	120000	120000	0
127	20240219	173100	25466100	120000	120000	120000	120000	0
128	20240219	173000	25466100	120000	120000	120000	120000	0
129	20240219	172900	25466100	120000	120000	120000	120000	0
130	20240219	172800	25466100	120000	120000	120000	120000	0
131	20240219	172700	25466100	120000	120000	120000	120000	0
132	20240219	172600	25466100	120000	120000	120000	120000	0
133	20240219	172500	25466100	120000	120000	120000	120000	0
134	20240219	172400	25466100	120000	120000	120000	120000	0
135	20240219	172300	25466100	120000	120000	120000	120000	0
136	20240219	172200	25466100	120000	120000	120000	120000	0
137	20240219	172100	25466100	120000	120000	120000	120000	0
138	20240219	172000	25466100	120000	120000	120000	120000	0
139	20240219	171900	25466100	120000	120000	120000	120000	0
140	20240219	171800	25466100	120000	120000	120000	120000	0
141	20240219	171700	25466100	120000	120000	120000	120000	0
142	20240219	171600	25466100	120000	120000	120000	120000	0
143	20240219	171500	25466100	120000	120000	120000	120000	0
144	20240219	171400	25466100	120000	120000	120000	120000	0
145	20240219	171300	25466100	120000	120000	120000	120000	0
146	20240219	171200	25466100	120000	120000	120000	120000	0
147	20240219	171100	25466100	120000	120000	120000	120000	0
148	20240219	171000	25466100	120000	120000	120000	120000	0
149	20240219	170900	25466100	120000	120000	120000	120000	0
150	20240219	170800	25466100	120000	120000	120000	120000	0
151	20240219	170700	25466100	120000	120000	120000	120000	0
152	20240219	170600	25466100	120000	120000	120000	120000	18
153	20240219	170500	25466100	120000	120000	120000	120000	0
154	20240219	170400	25466100	120000	120000	120000	120000	0
155	20240219	170300	25466100	120000	120000	120000	120000	0
156	20240219	170200	25466100	120000	120000	120000	120000	0
157	20240219	170100	25466100	120000	120000	120000	120000	0
158	20240219	170000	25466100	120000	120000	120000	120000	0
159	20240219	165900	25466100	120000	120000	120000	120000	0
160	20240219	165800	25466100	120000	120000	120000	120000	0
161	20240219	165700	25466100	120000	120000	120000	120000	0
162	20240219	165600	25466100	120000	120000	120000	120000	0
163	20240219	165500	25466100	120000	120000	120000	120000	0
164	20240219	165400	25466100	120000	120000	120000	120000	0
165	20240219	165300	25466100	120000	120000	120000	120000	0
166	20240219	165200	25466100	120000	120000	120000	120000	0
167	20240219	165100	25466100	120000	120000	120000	120000	0
168	20240219	165000	25466100	120000	120000	120000	120000	0
169	20240219	164900	25466100	120000	120000	120000	120000	0
170	20240219	164800	25466100	120000	120000	120000	120000	0
171	20240219	164700	25466100	120000	120000	120000	120000	0
172	20240219	164600	25466100	120000	120000	120000	120000	0
173	20240219	164500	25466100	120000	120000	120000	120000	0
174	20240219	164400	25466100	120000	120000	120000	120000	0
175	20240219	164300	25466100	120000	120000	120000	120000	0
176	20240219	164200	25466100	120000	120000	120000	120000	0
177	20240219	164100	25466100	120000	120000	120000	120000	0
178	20240219	164000	25466100	120000	120000	120000	120000	0
179	20240219	163900	25466100	120000	120000	120000	120000	0
180	20240219	163800	25466100	120000	120000	120000	120000	0
181	20240219	163700	25466100	120000	120000	120000	120000	0
182	20240219	163600	25466100	120000	120000	120000	120000	18
183	20240219	163500	25466100	120000	120000	120000	120000	0
184	20240219	163400	25466100	120000	120000	120000	120000	0
185	20240219	163300	25466100	120000	120000	120000	120000	0
186	20240219	163200	25466100	120000	120000	120000	120000	0
187	20240219	163100	25466100	120000	120000	120000	120000	0
188	20240219	163000	25466100	120000	120000	120000	120000	0
189	20240219	162900	25466100	120000	120000	120000	120000	0
190	20240219	162800	25466100	120000	120000	120000	120000	0
191	20240219	162700	25466100	120000	120000	120000	120000	0
192	20240219	162600	25466100	120000	120000	120000	120000	0
193	20240219	162500	25466100	120000	120000	120000	120000	0
194	20240219	162400	25466100	120000	120000	120000	120000	0
195	20240219	162300	25466100	120000	120000	120000	120000	0
196	20240219	162200	25466100	120000	120000	120000	120000	0
197	20240219	162100	25466100	120000	120000	120000	120000	0
198	20240219	162000	25466100	120000	120000	120000	120000	0
199	20240219	161900	25466100	120000	120000	120000	120000	0
200	20240219	161800	25466100	120000	120000	120000	120000	0
201	20240219	161700	25466100	120000	120000	120000	120000	0
202	20240219	161600	25466100	120000	120000	120000	120000	0
203	20240219	161500	25466100	120000	120000	120000	120000	0
204	20240219	161400	25466100	120000	120000	120000	120000	0
205	20240219	161300	25466100	120000	120000	120000	120000	0
206	20240219	161200	25466100	120000	120000	120000	120000	0
207	20240219	161100	25466100	120000	120000	120000	120000	0
208	20240219	161000	25466100	120000	120000	120000	120000	0
209	20240219	160900	25466100	120000	120000	120000	120000	0
210	20240219	160800	25466100	120000	120000	120000	120000	0
211	20240219	160700	25466100	120000	120000	120000	120000	0
212	20240219	160600	25466100	120000	120000	120000	120000	18
213	20240219	160500	25466100	120000	120000	120000	120000	0
214	20240219	160400	25466100	120000	120000	120000	120000	0
215	20240219	160300	25466100	120000	120000	120000	120000	0
216	20240219	160200	25466100	120000	120000	120000	120000	0
217	20240219	160100	25466100	120000	120000	120000	120000	0
218	20240219	160000	25466100	120000	120000	120000	120000	0
219	20240219	155900	25466100	120000	120000	120000	120000	0
220	20240219	155800	25466100	120000	120000	120000	120000	0
221	20240219	155700	25466100	120000	120000	120000	120000	0
222	20240219	155600	25466100	120000	120000	120000	120000	0
223	20240219	155500	25466100	120000	120000	120000	120000	0
224	20240219	155400	25466100	120000	120000	120000	120000	0
225	20240219	155300	25466100	120000	120000	120000	120000	0
226	20240219	155200	25466100	120000	120000	120000	120000	0
227	20240219	155100	25466100	120000	120000	120000	120000	0
228	20240219	155000	25466100	120000	120000	120000	120000	0
229	20240219	154900	25466100	120000	120000	120000	120000	0
230	20240219	154800	25466100	120000	120000	120000	120000	0
231	20240219	154700	25466100	120000	120000	120000	120000	0
232	20240219	154600	25466100	120000	120000	120000	120000	0
233	20240219	154500	25466100	120000	120000	120000	120000	0
234	20240219	154400	25466100	120000	120000	120000	120000	0
235	20240219	154300	25466100	120000	120000	120000	120000	0
236	20240219	154200	25466100	120000	120000	120000	120000	0
237	20240219	154100	25466100	120000	120000	120000	120000	0
238	20240219	154000	25466100	120000	120000	120000	120000	0
239	20240219	153900	25466100	120000	120000	120000	120000	0
240	20240219	153800	25466100	120000	120000	120000	120000	0
241	20240219	153700	25466100	120000	120000	120000	120000	0
242	20240219	153600	25466100	120000	120000	120000	120000	18
243	20240219	153500	25466100	120000	120000	120000	120000	0
244	20240219	153400	25466100	120000	120000	120000	120000	0
245	20240219	153300	25466100	120000	120000	120000	120000	0
246	20240219	153200	25466100	120000	120000	120000	120000	0
247	20240219	153100	25466100	120000	120000	120000	120000	0
248	20240219	153000	25466100	120000	120000	120000	120000	18
249	20240219	152900	23306100	119000	119000	119000	119000	0
250	20240219	152800	23306100	119000	119000	119000	119000	0
251	20240219	152700	23306100	119000	119000	119000	119000	0
252	20240219	152600	23306100	119000	119000	119000	119000	0
253	20240219	152500	23306100	119000	119000	119000	119000	0
254	20240219	152400	23306100	119000	119000	119000	119000	0
255	20240219	152300	23306100	119000	119000	119000	119000	0
256	20240219	152200	23306100	119000	119000	119000	119000	0
257	20240219	152100	23306100	119000	119000	119000	119000	0
258	20240219	152000	23306100	119000	119000	119000	119000	0
259	20240219	151900	23306100	119000	119000	119000	119000	0
260	20240219	151800	23306100	119000	119000	119000	119000	19
261	20240219	151700	21045100	119000	119000	119000	119000	0
262	20240219	151600	21045100	119000	119000	119000	119000	0
263	20240219	151500	21045100	119000	119000	119000	119000	0
264	20240219	151400	21045100	119000	119000	119000	119000	0
265	20240219	151300	21045100	119000	119000	119000	119000	0
266	20240219	151200	21045100	119000	119000	119000	119000	0
267	20240219	151100	21045100	119000	119000	119000	119000	0
268	20240219	151000	21045100	119000	119000	119000	119000	1
269	20240219	150900	20926100	119100	119100	119100	119100	0
270	20240219	150800	20926100	119100	119100	119100	119100	0
271	20240219	150700	20926100	119100	119100	119100	119100	0
272	20240219	150600	20926100	119100	119100	119100	119100	0
273	20240219	150500	20926100	119100	119100	119100	119100	0
274	20240219	150400	20926100	119100	119100	119100	119100	0
275	20240219	150300	20926100	119100	119100	119100	119100	0
276	20240219	150200	20926100	119100	119100	119100	119100	0
277	20240219	150100	20926100	119100	119100	119100	119100	0
278	20240219	150000	20926100	119100	119000	119100	119000	2
279	20240219	145900	20688000	119100	119100	119100	119100	0
280	20240219	145800	20688000	119100	119100	119100	119100	0
281	20240219	145700	20688000	119100	119100	119100	119100	0
282	20240219	145600	20688000	119100	119100	119100	119100	0
283	20240219	145500	20688000	119100	119100	119100	119100	0
284	20240219	145400	20688000	119100	119100	119100	119100	0
285	20240219	145300	20688000	119100	119100	119100	119100	0
286	20240219	145200	20688000	119100	119100	119100	119100	0
287	20240219	145100	20688000	119100	119100	119100	119100	0
288	20240219	145000	20688000	119100	119100	119100	119100	0
289	20240219	144900	20688000	119100	119100	119100	119100	0
290	20240219	144800	20688000	119100	119100	119100	119100	0
291	20240219	144700	20688000	119100	119100	119100	119100	0
292	20240219	144600	20688000	119100	119100	119100	119100	0
293	20240219	144500	20688000	119100	119100	119100	119100	0
294	20240219	144400	20688000	119100	119100	119100	119100	0
295	20240219	144300	20688000	119100	119100	119100	119100	0
296	20240219	144200	20688000	119100	119100	119100	119100	21
297	20240219	144100	18186900	119500	119500	119500	119500	0
298	20240219	144000	18186900	119500	119500	119500	119500	0
299	20240219	143900	18186900	119500	119500	119500	119500	0
300	20240219	143800	18186900	119500	119500	119500	119500	0
301	20240219	143700	18186900	119500	119500	119500	119500	1
302	20240219	143600	18067400	119500	119500	119500	119500	0
303	20240219	143500	18067400	119500	119500	119500	119500	0
304	20240219	143400	18067400	119500	119500	119500	119500	0
305	20240219	143300	18067400	119500	119500	119500	119500	0
306	20240219	143200	18067400	119500	119500	119500	119500	0
307	20240219	143100	18067400	119500	119500	119500	119500	0
308	20240219	143000	18067400	119500	119500	119500	119500	0
309	20240219	142900	18067400	119500	119500	119500	119500	0
310	20240219	142800	18067400	119500	119500	119500	119500	0
311	20240219	142700	18067400	119500	119500	119500	119500	0
312	20240219	142600	18067400	119500	119500	119500	119500	0
313	20240219	142500	18067400	119500	119500	119500	119500	0
314	20240219	142400	18067400	119500	119500	119500	119500	0
315	20240219	142300	18067400	119500	119500	119500	119500	0
316	20240219	142200	18067400	119500	119500	119500	119500	0
317	20240219	142100	18067400	119500	119500	119500	119500	0
318	20240219	142000	18067400	119500	119500	119500	119500	0
319	20240219	141900	18067400	119500	119500	119500	119500	0
320	20240219	141800	18067400	119500	119500	119500	119500	0
321	20240219	141700	18067400	119500	119500	119500	119500	0
322	20240219	141600	18067400	119500	119500	119500	119500	0
323	20240219	141500	18067400	119500	119500	119500	119500	0
324	20240219	141400	18067400	119500	119500	119500	119500	0
325	20240219	141300	18067400	119500	119500	119500	119500	0
326	20240219	141200	18067400	119500	119500	119500	119500	0
327	20240219	141100	18067400	119500	119500	119500	119500	0
328	20240219	141000	18067400	119500	119500	119500	119500	0
329	20240219	140900	18067400	119500	119500	119500	119500	0
330	20240219	140800	18067400	119500	119500	119500	119500	0
331	20240219	140700	18067400	119500	119500	119500	119500	0
332	20240219	140600	18067400	119500	119500	119500	119500	0
333	20240219	140500	18067400	119500	119500	119500	119500	0
334	20240219	140400	18067400	119500	119500	119500	119500	0
335	20240219	140300	18067400	119500	119500	119500	119500	0
336	20240219	140200	18067400	119500	119500	119500	119500	0
337	20240219	140100	18067400	119500	119500	119500	119500	0
338	20240219	140000	18067400	119500	119500	119500	119500	0
339	20240219	135900	18067400	119500	119500	119500	119500	0
340	20240219	135800	18067400	119500	119500	119500	119500	0
341	20240219	135700	18067400	119500	119500	119500	119500	0
342	20240219	135600	18067400	119500	119500	119500	119500	1
343	20240219	135500	17947900	119500	119700	119700	119500	21
344	20240219	135400	15438000	119700	119700	119700	119700	0
345	20240219	135300	15438000	119700	119700	119700	119700	0
346	20240219	135200	15438000	119700	119700	119700	119700	0
347	20240219	135100	15438000	119700	119700	119700	119700	4
348	20240219	135000	14959200	119700	119700	119700	119700	0
349	20240219	134900	14959200	119700	119700	119700	119700	0
350	20240219	134800	14959200	119700	119700	119700	119700	0
351	20240219	134700	14959200	119700	119700	119700	119700	0
352	20240219	134600	14959200	119700	119700	119700	119700	0
353	20240219	134500	14959200	119700	119700	119700	119700	0
354	20240219	134400	14959200	119700	119700	119700	119700	0
355	20240219	134300	14959200	119700	119700	119700	119700	0
356	20240219	134200	14959200	119700	119700	119700	119700	0
357	20240219	134100	14959200	119700	119700	119700	119700	0
358	20240219	134000	14959200	119700	119700	119700	119700	0
359	20240219	133900	14959200	119700	119700	119700	119700	0
360	20240219	133800	14959200	119700	119700	119700	119700	0
361	20240219	133700	14959200	119700	119700	119700	119700	0
362	20240219	133600	14959200	119700	119700	119700	119700	0
363	20240219	133500	14959200	119700	119700	119700	119700	0
364	20240219	133400	14959200	119700	119700	119700	119700	0
365	20240219	133300	14959200	119700	119700	119700	119700	0
366	20240219	133200	14959200	119700	119700	119700	119700	0
367	20240219	133100	14959200	119700	119700	119700	119700	0
368	20240219	133000	14959200	119700	119700	119700	119700	0
369	20240219	132900	14959200	119700	119700	119700	119700	0
370	20240219	132800	14959200	119700	119700	119700	119700	0
371	20240219	132700	14959200	119700	119700	119700	119700	0
372	20240219	132600	14959200	119700	119700	119700	119700	0
373	20240219	132500	14959200	119700	119700	119700	119700	0
374	20240219	132400	14959200	119700	119700	119700	119700	0
375	20240219	132300	14959200	119700	119700	119700	119700	0
376	20240219	132200	14959200	119700	119700	119700	119700	0
377	20240219	132100	14959200	119700	119700	119700	119700	1
378	20240219	132000	14839500	119500	119500	119500	119500	0
379	20240219	131900	14839500	119500	119500	119500	119500	0
380	20240219	131800	14839500	119500	119500	119500	119500	0
381	20240219	131700	14839500	119500	119500	119500	119500	0
382	20240219	131600	14839500	119500	119500	119500	119500	0
383	20240219	131500	14839500	119500	119500	119500	119500	0
384	20240219	131400	14839500	119500	119500	119500	119500	0
385	20240219	131300	14839500	119500	119500	119500	119500	0
386	20240219	131200	14839500	119500	119500	119500	119500	0
387	20240219	131100	14839500	119500	119500	119500	119500	0
388	20240219	131000	14839500	119500	119500	119500	119500	0
389	20240219	130900	14839500	119500	119500	119500	119500	0
390	20240219	130800	14839500	119500	119500	119500	119500	0
391	20240219	130700	14839500	119500	119500	119500	119500	0
392	20240219	130600	14839500	119500	119500	119500	119500	0
393	20240219	130500	14839500	119500	119500	119500	119500	0
394	20240219	130400	14839500	119500	119500	119500	119500	0
395	20240219	130300	14839500	119500	119500	119500	119500	0
396	20240219	130200	14839500	119500	119500	119500	119500	0
397	20240219	130100	14839500	119500	119500	119500	119500	0
398	20240219	130000	14839500	119500	119500	119500	119500	0
399	20240219	125900	14839500	119500	119500	119500	119500	0
400	20240219	125800	14839500	119500	119500	119500	119500	0
401	20240219	125700	14839500	119500	119500	119500	119500	0
402	20240219	125600	14839500	119500	119500	119500	119500	0
403	20240219	125500	14839500	119500	119500	119500	119500	0
404	20240219	125400	14839500	119500	119500	119500	119500	0
405	20240219	125300	14839500	119500	119500	119500	119500	0
406	20240219	125200	14839500	119500	119500	119500	119500	0
407	20240219	125100	14839500	119500	119500	119500	119500	0
408	20240219	125000	14839500	119500	119500	119500	119500	0
409	20240219	124900	14839500	119500	119500	119500	119500	0
410	20240219	124800	14839500	119500	119500	119500	119500	0
411	20240219	124700	14839500	119500	119500	119500	119500	0
412	20240219	124600	14839500	119500	119500	119500	119500	0
413	20240219	124500	14839500	119500	119500	119500	119500	0
414	20240219	124400	14839500	119500	119500	119500	119500	0
415	20240219	124300	14839500	119500	119500	119500	119500	0
416	20240219	124200	14839500	119500	119500	119500	119500	0
417	20240219	124100	14839500	119500	119500	119500	119500	0
418	20240219	124000	14839500	119500	119500	119500	119500	0
419	20240219	123900	14839500	119500	119500	119500	119500	0
420	20240219	123800	14839500	119500	119500	119500	119500	0
421	20240219	123700	14839500	119500	119500	119500	119500	0
422	20240219	123600	14839500	119500	119500	119500	119500	0
423	20240219	123500	14839500	119500	119500	119500	119500	0
424	20240219	123400	14839500	119500	119500	119500	119500	0
425	20240219	123300	14839500	119500	119500	119500	119500	0
426	20240219	123200	14839500	119500	119500	119500	119500	0
427	20240219	123100	14839500	119500	119500	119500	119500	0
428	20240219	123000	14839500	119500	119500	119500	119500	0
429	20240219	122900	14839500	119500	119500	119500	119500	0
430	20240219	122800	14839500	119500	119500	119500	119500	0
431	20240219	122700	14839500	119500	119500	119500	119500	0
432	20240219	122600	14839500	119500	119500	119500	119500	0
433	20240219	122500	14839500	119500	119500	119500	119500	0
434	20240219	122400	14839500	119500	119500	119500	119500	0
435	20240219	122300	14839500	119500	119500	119500	119500	0
436	20240219	122200	14839500	119500	119500	119500	119500	0
437	20240219	122100	14839500	119500	119500	119500	119500	0
438	20240219	122000	14839500	119500	119500	119500	119500	20
439	20240219	121900	12449500	119500	119500	119500	119500	0
440	20240219	121800	12449500	119500	119500	119500	119500	0
441	20240219	121700	12449500	119500	119500	119500	119500	0
442	20240219	121600	12449500	119500	119500	119500	119500	0
443	20240219	121500	12449500	119500	119500	119500	119500	0
444	20240219	121400	12449500	119500	119500	119500	119500	0
445	20240219	121300	12449500	119500	119500	119500	119500	0
446	20240219	121200	12449500	119500	119500	119500	119500	0
447	20240219	121100	12449500	119500	119500	119500	119500	0
448	20240219	121000	12449500	119500	119500	119500	119500	0
449	20240219	120900	12449500	119500	119500	119500	119500	0
450	20240219	120800	12449500	119500	119500	119500	119500	0
451	20240219	120700	12449500	119500	119500	119500	119500	0
452	20240219	120600	12449500	119500	119500	119500	119500	0
453	20240219	120500	12449500	119500	119500	119500	119500	0
454	20240219	120400	12449500	119500	119500	119500	119500	0
455	20240219	120300	12449500	119500	119500	119500	119500	0
456	20240219	120200	12449500	119500	119500	119500	119500	0
457	20240219	120100	12449500	119500	119500	119500	119500	5
458	20240219	120000	11852000	119500	119500	119500	119500	0
459	20240219	115900	11852000	119500	119500	119500	119500	0
460	20240219	115800	11852000	119500	119500	119500	119500	0
461	20240219	115700	11852000	119500	119500	119500	119500	0
462	20240219	115600	11852000	119500	119500	119500	119500	0
463	20240219	115500	11852000	119500	119500	119500	119500	0
464	20240219	115400	11852000	119500	119500	119500	119500	0
465	20240219	115300	11852000	119500	119500	119500	119500	0
466	20240219	115200	11852000	119500	119500	119500	119500	0
467	20240219	115100	11852000	119500	119500	119500	119500	0
468	20240219	115000	11852000	119500	119500	119500	119500	0
469	20240219	114900	11852000	119500	119500	119500	119500	1
470	20240219	114800	11732500	119500	119500	119500	119500	0
471	20240219	114700	11732500	119500	119500	119500	119500	0
472	20240219	114600	11732500	119500	119500	119500	119500	0
473	20240219	114500	11732500	119500	119500	119500	119500	0
474	20240219	114400	11732500	119500	119500	119500	119500	0
475	20240219	114300	11732500	119500	119500	119500	119500	0
476	20240219	114200	11732500	119500	119500	119500	119500	0
477	20240219	114100	11732500	119500	119500	119500	119500	0
478	20240219	114000	11732500	119500	119500	119500	119500	0
479	20240219	113900	11732500	119500	119500	119500	119500	0
480	20240219	113800	11732500	119500	119500	119500	119500	0
481	20240219	113700	11732500	119500	119500	119500	119500	0
482	20240219	113600	11732500	119500	119500	119500	119500	0
483	20240219	113500	11732500	119500	119500	119500	119500	1
484	20240219	113400	11613000	119500	119500	119500	119500	0
485	20240219	113300	11613000	119500	119500	119500	119500	0
486	20240219	113200	11613000	119500	119500	119500	119500	0
487	20240219	113100	11613000	119500	119500	119500	119500	0
488	20240219	113000	11613000	119500	119500	119500	119500	0
489	20240219	112900	11613000	119500	119500	119500	119500	0
490	20240219	112800	11613000	119500	119500	119500	119500	0
491	20240219	112700	11613000	119500	119500	119500	119500	0
492	20240219	112600	11613000	119500	119500	119500	119500	0
493	20240219	112500	11613000	119500	119500	119500	119500	0
494	20240219	112400	11613000	119500	119500	119500	119500	0
495	20240219	112300	11613000	119500	119500	119500	119500	0
496	20240219	112200	11613000	119500	119500	119500	119500	0
497	20240219	112100	11613000	119500	119500	119500	119500	0
498	20240219	112000	11613000	119500	119500	119500	119500	0
499	20240219	111900	11613000	119500	119500	119500	119500	0
500	20240219	111800	11613000	119500	119500	119500	119500	0
501	20240219	111700	11613000	119500	119500	119500	119500	0
502	20240219	111600	11613000	119500	119500	119500	119500	0
503	20240219	111500	11613000	119500	119500	119500	119500	0
504	20240219	111400	11613000	119500	119500	119500	119500	0
505	20240219	111300	11613000	119500	119500	119500	119500	0
506	20240219	111200	11613000	119500	119500	119500	119500	0
507	20240219	111100	11613000	119500	119500	119500	119500	0
508	20240219	111000	11613000	119500	119500	119500	119500	0
509	20240219	110900	11613000	119500	119500	119500	119500	0
510	20240219	110800	11613000	119500	119500	119500	119500	0
511	20240219	110700	11613000	119500	119500	119500	119500	0
512	20240219	110600	11613000	119500	119500	119500	119500	0
513	20240219	110500	11613000	119500	119500	119500	119500	0
514	20240219	110400	11613000	119500	119500	119500	119500	0
515	20240219	110300	11613000	119500	119500	119500	119500	0
516	20240219	110200	11613000	119500	119500	119500	119500	0
517	20240219	110100	11613000	119500	119500	119500	119500	0
518	20240219	110000	11613000	119500	119500	119500	119500	0
519	20240219	105900	11613000	119500	119500	119500	119500	0
520	20240219	105800	11613000	119500	119500	119500	119500	0
521	20240219	105700	11613000	119500	119500	119500	119500	0
522	20240219	105600	11613000	119500	119500	119500	119500	0
523	20240219	105500	11613000	119500	119500	119500	119500	0
524	20240219	105400	11613000	119500	119500	119500	119500	0
525	20240219	105300	11613000	119500	119500	119500	119500	3
526	20240219	105200	11254500	120000	120000	120000	120000	0
527	20240219	105100	11254500	120000	120000	120000	120000	5
528	20240219	105000	10654500	120000	120000	120000	120000	0
529	20240219	104900	10654500	120000	120000	120000	120000	0
530	20240219	104800	10654500	120000	120000	120000	120000	0
531	20240219	104700	10654500	120000	120000	120000	120000	0
532	20240219	104600	10654500	120000	120000	120000	120000	0
533	20240219	104500	10654500	120000	120000	120000	120000	0
534	20240219	104400	10654500	120000	120000	120000	120000	0
535	20240219	104300	10654500	120000	120000	120000	120000	0
536	20240219	104200	10654500	120000	120000	120000	120000	0
537	20240219	104100	10654500	120000	120000	120000	120000	0
538	20240219	104000	10654500	120000	120000	120000	120000	0
539	20240219	103900	10654500	120000	120000	120000	120000	0
540	20240219	103800	10654500	120000	120000	120000	120000	0
541	20240219	103700	10654500	120000	120000	120000	120000	0
542	20240219	103600	10654500	120000	120000	120000	120000	0
543	20240219	103500	10654500	120000	120000	120000	120000	0
544	20240219	103400	10654500	120000	120000	120000	120000	0
545	20240219	103300	10654500	120000	120000	120000	120000	0
546	20240219	103200	10654500	120000	120000	120000	120000	0
547	20240219	103100	10654500	120000	120000	120000	120000	0
548	20240219	103000	10654500	120000	120000	120000	120000	0
549	20240219	102900	10654500	120000	120000	120000	120000	0
550	20240219	102800	10654500	120000	120000	120000	120000	0
551	20240219	102700	10654500	120000	120000	120000	120000	0
552	20240219	102600	10654500	120000	120000	120000	120000	0
553	20240219	102500	10654500	120000	120000	120000	120000	0
554	20240219	102400	10654500	120000	120000	120000	120000	0
555	20240219	102300	10654500	120000	120000	120000	120000	0
556	20240219	102200	10654500	120000	120000	120000	120000	0
557	20240219	102100	10654500	120000	120000	120000	120000	0
558	20240219	102000	10654500	120000	120000	120000	120000	0
559	20240219	101900	10654500	120000	120000	120000	120000	0
560	20240219	101800	10654500	120000	120000	120000	120000	0
561	20240219	101700	10654500	120000	120000	120000	120000	0
562	20240219	101600	10654500	120000	120000	120000	120000	0
563	20240219	101500	10654500	120000	120000	120000	120000	0
564	20240219	101400	10654500	120000	120000	120000	120000	0
565	20240219	101300	10654500	120000	120000	120000	120000	0
566	20240219	101200	10654500	120000	120000	120000	120000	0
567	20240219	101100	10654500	120000	120000	120000	120000	0
568	20240219	101000	10654500	120000	120000	120000	120000	0
569	20240219	100900	10654500	120000	120000	120000	120000	0
570	20240219	100800	10654500	120000	120000	120000	120000	0
571	20240219	100700	10654500	120000	120000	120000	120000	0
572	20240219	100600	10654500	120000	120000	120000	120000	0
573	20240219	100500	10654500	120000	120000	120000	120000	0
574	20240219	100400	10654500	120000	120000	120000	120000	0
575	20240219	100300	10654500	120000	120000	120000	120000	0
576	20240219	100200	10654500	120000	120000	120000	120000	0
577	20240219	100100	10654500	120000	120000	120000	120000	0
578	20240219	100000	10654500	120000	120000	120000	120000	1
579	20240219	095900	10534500	120000	120000	120000	120000	0
580	20240219	095800	10534500	120000	120000	120000	120000	1
581	20240219	095700	10414500	120000	120000	120000	120000	0
582	20240219	095600	10414500	120000	120000	120000	120000	0
583	20240219	095500	10414500	120000	120000	120000	120000	9
584	20240219	095400	9334500	120200	120200	120200	120200	0
585	20240219	095300	9334500	120200	120200	120200	120200	2
586	20240219	095200	9094100	120200	120200	120200	120200	1
587	20240219	095100	8973900	120000	119500	120000	119500	11
588	20240219	095000	7654600	119500	119500	119500	119500	1
589	20240219	094900	7535100	119700	119900	119900	119700	13
590	20240219	094800	5977400	119900	119900	119900	119900	12
591	20240219	094700	4538600	119800	119800	119800	119800	0
592	20240219	094600	4538600	119800	119800	119800	119800	0
593	20240219	094500	4538600	119800	119800	119800	119800	0
594	20240219	094400	4538600	119800	119800	119800	119800	0
595	20240219	094300	4538600	119800	119800	119800	119800	0
596	20240219	094200	4538600	119800	119800	119800	119800	0
597	20240219	094100	4538600	119800	119800	119800	119800	0
598	20240219	094000	4538600	119800	119800	119800	119800	0
599	20240219	093900	4538600	119800	119800	119800	119800	0
600	20240219	093800	4538600	119800	119800	119800	119800	0
601	20240219	093700	4538600	119800	119800	119800	119800	11
602	20240219	093600	3220800	119800	119800	119800	119800	0
603	20240219	093500	3220800	119800	119800	119800	119800	3
604	20240219	093400	2861400	119700	119700	119700	119700	0
605	20240219	093300	2861400	119700	119700	119700	119700	0
606	20240219	093200	2861400	119700	119700	119700	119700	0
607	20240219	093100	2861400	119700	119700	119700	119700	2
608	20240219	093000	2622000	119100	119100	119100	119100	0
609	20240219	092900	2622000	119100	119100	119100	119100	0
610	20240219	092800	2622000	119100	119100	119100	119100	0
611	20240219	092700	2622000	119100	119100	119100	119100	1
612	20240219	092600	2502900	118800	118800	118800	118800	0
613	20240219	092500	2502900	118800	119000	119000	118800	11
614	20240219	092400	1195600	119900	119900	119900	119900	0
615	20240219	092300	1195600	119900	119900	119900	119900	7
616	20240219	092200	356300	120300	120300	120300	120300	0
617	20240219	092100	356300	120300	120300	120300	120300	0
618	20240219	092000	356300	120300	120300	120300	120300	0
619	20240219	091900	356300	120300	120300	120300	120300	0
620	20240219	091800	356300	120300	120300	120300	120300	0
621	20240219	091700	356300	120300	120300	120300	120300	0
622	20240219	091600	356300	120300	120300	120300	120300	0
623	20240219	091500	356300	120300	120300	120300	120300	0
624	20240219	091400	356300	120300	120300	120300	120300	0
625	20240219	091300	356300	120300	120300	120300	120300	0
626	20240219	091200	356300	120300	120300	120300	120300	0
627	20240219	091100	356300	120300	120300	120300	120300	0
628	20240219	091000	356300	120300	120300	120300	120300	0
629	20240219	090900	356300	120300	120300	120300	120300	0
630	20240219	090800	356300	120300	120300	120300	120300	0
631	20240219	090700	356300	120300	120300	120300	120300	0
632	20240219	090600	356300	120300	120300	120300	120300	0
633	20240219	090500	356300	120300	120300	120300	120300	0
634	20240219	090400	356300	120300	120300	120300	120300	0
635	20240219	090300	356300	120300	120300	120300	120300	0
636	20240219	090200	356300	120300	120300	120300	120300	0
637	20240219	090100	356300	120300	120300	120300	120300	1
638	20240219	090000	236000	118000	118000	118000	118000	2