KissMeData/016250/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190000	30053750	17950	17950	17950	17950	32
3	20240215	185900	30053750	17950	17950	17950	17950	0
4	20240215	185800	30053750	17950	17950	17950	17950	0
5	20240215	185700	30053750	17950	17950	17950	17950	0
6	20240215	185600	30053750	17950	17950	17950	17950	0
7	20240215	185500	30053750	17950	17950	17950	17950	0
8	20240215	185400	30053750	17950	17950	17950	17950	0
9	20240215	185300	30053750	17950	17950	17950	17950	0
10	20240215	185200	30053750	17950	17950	17950	17950	0
11	20240215	185100	30053750	17950	17950	17950	17950	0
12	20240215	185000	30053750	17950	17950	17950	17950	0
13	20240215	184900	30053750	17950	17950	17950	17950	0
14	20240215	184800	30053750	17950	17950	17950	17950	0
15	20240215	184700	30053750	17950	17950	17950	17950	0
16	20240215	184600	30053750	17950	17950	17950	17950	0
17	20240215	184500	30053750	17950	17950	17950	17950	0
18	20240215	184400	30053750	17950	17950	17950	17950	0
19	20240215	184300	30053750	17950	17950	17950	17950	0
20	20240215	184200	30053750	17950	17950	17950	17950	0
21	20240215	184100	30053750	17950	17950	17950	17950	0
22	20240215	184000	30053750	17950	17950	17950	17950	0
23	20240215	183900	30053750	17950	17950	17950	17950	0
24	20240215	183800	30053750	17950	17950	17950	17950	0
25	20240215	183700	30053750	17950	17950	17950	17950	0
26	20240215	183600	30053750	17950	17950	17950	17950	0
27	20240215	183500	30053750	17950	17950	17950	17950	0
28	20240215	183400	30053750	17950	17950	17950	17950	0
29	20240215	183300	30053750	17950	17950	17950	17950	0
30	20240215	183200	30053750	17950	17950	17950	17950	0
31	20240215	183100	30053750	17950	17950	17950	17950	0
32	20240215	183000	30053750	17950	17950	17950	17950	32
33	20240215	182900	30053750	17950	17950	17950	17950	0
34	20240215	182800	30053750	17950	17950	17950	17950	0
35	20240215	182700	30053750	17950	17950	17950	17950	0
36	20240215	182600	30053750	17950	17950	17950	17950	0
37	20240215	182500	30053750	17950	17950	17950	17950	0
38	20240215	182400	30053750	17950	17950	17950	17950	0
39	20240215	182300	30053750	17950	17950	17950	17950	0
40	20240215	182200	30053750	17950	17950	17950	17950	0
41	20240215	182100	30053750	17950	17950	17950	17950	0
42	20240215	182000	30053750	17950	17950	17950	17950	0
43	20240215	181900	30053750	17950	17950	17950	17950	0
44	20240215	181800	30053750	17950	17950	17950	17950	0
45	20240215	181700	30053750	17950	17950	17950	17950	0
46	20240215	181600	30053750	17950	17950	17950	17950	0
47	20240215	181500	30053750	17950	17950	17950	17950	0
48	20240215	181400	30053750	17950	17950	17950	17950	0
49	20240215	181300	30053750	17950	17950	17950	17950	0
50	20240215	181200	30053750	17950	17950	17950	17950	0
51	20240215	181100	30053750	17950	17950	17950	17950	0
52	20240215	181000	30053750	17950	17950	17950	17950	0
53	20240215	180900	30053750	17950	17950	17950	17950	0
54	20240215	180800	30053750	17950	17950	17950	17950	0
55	20240215	180700	30053750	17950	17950	17950	17950	0
56	20240215	180600	30053750	17950	17950	17950	17950	0
57	20240215	180500	30053750	17950	17950	17950	17950	0
58	20240215	180400	30053750	17950	17950	17950	17950	0
59	20240215	180300	30053750	17950	17950	17950	17950	0
60	20240215	180200	30053750	17950	17950	17950	17950	0
61	20240215	180100	30053750	17950	17950	17950	17950	0
62	20240215	180000	30053750	17950	17950	17950	17950	32
63	20240215	175900	30053750	17950	17950	17950	17950	0
64	20240215	175800	30053750	17950	17950	17950	17950	0
65	20240215	175700	30053750	17950	17950	17950	17950	0
66	20240215	175600	30053750	17950	17950	17950	17950	0
67	20240215	175500	30053750	17950	17950	17950	17950	0
68	20240215	175400	30053750	17950	17950	17950	17950	0
69	20240215	175300	30053750	17950	17950	17950	17950	0
70	20240215	175200	30053750	17950	17950	17950	17950	0
71	20240215	175100	30053750	17950	17950	17950	17950	0
72	20240215	175000	30053750	17950	17950	17950	17950	0
73	20240215	174900	30053750	17950	17950	17950	17950	0
74	20240215	174800	30053750	17950	17950	17950	17950	0
75	20240215	174700	30053750	17950	17950	17950	17950	0
76	20240215	174600	30053750	17950	17950	17950	17950	0
77	20240215	174500	30053750	17950	17950	17950	17950	0
78	20240215	174400	30053750	17950	17950	17950	17950	0
79	20240215	174300	30053750	17950	17950	17950	17950	0
80	20240215	174200	30053750	17950	17950	17950	17950	0
81	20240215	174100	30053750	17950	17950	17950	17950	0
82	20240215	174000	30053750	17950	17950	17950	17950	0
83	20240215	173900	30053750	17950	17950	17950	17950	0
84	20240215	173800	30053750	17950	17950	17950	17950	0
85	20240215	173700	30053750	17950	17950	17950	17950	0
86	20240215	173600	30053750	17950	17950	17950	17950	0
87	20240215	173500	30053750	17950	17950	17950	17950	0
88	20240215	173400	30053750	17950	17950	17950	17950	0
89	20240215	173300	30053750	17950	17950	17950	17950	0
90	20240215	173200	30053750	17950	17950	17950	17950	0
91	20240215	173100	30053750	17950	17950	17950	17950	0
92	20240215	173000	30053750	17950	17950	17950	17950	32
93	20240215	172900	30053750	17950	17950	17950	17950	0
94	20240215	172800	30053750	17950	17950	17950	17950	0
95	20240215	172700	30053750	17950	17950	17950	17950	0
96	20240215	172600	30053750	17950	17950	17950	17950	0
97	20240215	172500	30053750	17950	17950	17950	17950	0
98	20240215	172400	30053750	17950	17950	17950	17950	0
99	20240215	172300	30053750	17950	17950	17950	17950	0
100	20240215	172200	30053750	17950	17950	17950	17950	0
101	20240215	172100	30053750	17950	17950	17950	17950	0
102	20240215	172000	30053750	17950	17950	17950	17950	0
103	20240215	171900	30053750	17950	17950	17950	17950	0
104	20240215	171800	30053750	17950	17950	17950	17950	0
105	20240215	171700	30053750	17950	17950	17950	17950	0
106	20240215	171600	30053750	17950	17950	17950	17950	0
107	20240215	171500	30053750	17950	17950	17950	17950	0
108	20240215	171400	30053750	17950	17950	17950	17950	0
109	20240215	171300	30053750	17950	17950	17950	17950	0
110	20240215	171200	30053750	17950	17950	17950	17950	0
111	20240215	171100	30053750	17950	17950	17950	17950	0
112	20240215	171000	30053750	17950	17950	17950	17950	0
113	20240215	170900	30053750	17950	17950	17950	17950	0
114	20240215	170800	30053750	17950	17950	17950	17950	0
115	20240215	170700	30053750	17950	17950	17950	17950	0
116	20240215	170600	30053750	17950	17950	17950	17950	0
117	20240215	170500	30053750	17950	17950	17950	17950	0
118	20240215	170400	30053750	17950	17950	17950	17950	0
119	20240215	170300	30053750	17950	17950	17950	17950	0
120	20240215	170200	30053750	17950	17950	17950	17950	0
121	20240215	170100	30053750	17950	17950	17950	17950	0
122	20240215	170000	30053750	17950	17950	17950	17950	32
123	20240215	165900	30053750	17950	17950	17950	17950	0
124	20240215	165800	30053750	17950	17950	17950	17950	0
125	20240215	165700	30053750	17950	17950	17950	17950	0
126	20240215	165600	30053750	17950	17950	17950	17950	0
127	20240215	165500	30053750	17950	17950	17950	17950	0
128	20240215	165400	30053750	17950	17950	17950	17950	0
129	20240215	165300	30053750	17950	17950	17950	17950	0
130	20240215	165200	30053750	17950	17950	17950	17950	0
131	20240215	165100	30053750	17950	17950	17950	17950	0
132	20240215	165000	30053750	17950	17950	17950	17950	0
133	20240215	164900	30053750	17950	17950	17950	17950	0
134	20240215	164800	30053750	17950	17950	17950	17950	0
135	20240215	164700	30053750	17950	17950	17950	17950	0
136	20240215	164600	30053750	17950	17950	17950	17950	0
137	20240215	164500	30053750	17950	17950	17950	17950	0
138	20240215	164400	30053750	17950	17950	17950	17950	0
139	20240215	164300	30053750	17950	17950	17950	17950	0
140	20240215	164200	30053750	17950	17950	17950	17950	0
141	20240215	164100	30053750	17950	17950	17950	17950	0
142	20240215	164000	30053750	17950	17950	17950	17950	0
143	20240215	163900	30053750	17950	17950	17950	17950	0
144	20240215	163800	30053750	17950	17950	17950	17950	0
145	20240215	163700	30053750	17950	17950	17950	17950	0
146	20240215	163600	30053750	17950	17950	17950	17950	0
147	20240215	163500	30053750	17950	17950	17950	17950	0
148	20240215	163400	30053750	17950	17950	17950	17950	0
149	20240215	163300	30053750	17950	17950	17950	17950	0
150	20240215	163200	30053750	17950	17950	17950	17950	0
151	20240215	163100	30053750	17950	17950	17950	17950	0
152	20240215	163000	30053750	17950	17950	17950	17950	32
153	20240215	162900	30053750	17950	17950	17950	17950	0
154	20240215	162800	30053750	17950	17950	17950	17950	0
155	20240215	162700	30053750	17950	17950	17950	17950	0
156	20240215	162600	30053750	17950	17950	17950	17950	0
157	20240215	162500	30053750	17950	17950	17950	17950	0
158	20240215	162400	30053750	17950	17950	17950	17950	0
159	20240215	162300	30053750	17950	17950	17950	17950	0
160	20240215	162200	30053750	17950	17950	17950	17950	0
161	20240215	162100	30053750	17950	17950	17950	17950	0
162	20240215	162000	30053750	17950	17950	17950	17950	0
163	20240215	161900	30053750	17950	17950	17950	17950	0
164	20240215	161800	30053750	17950	17950	17950	17950	0
165	20240215	161700	30053750	17950	17950	17950	17950	0
166	20240215	161600	30053750	17950	17950	17950	17950	0
167	20240215	161500	30053750	17950	17950	17950	17950	0
168	20240215	161400	30053750	17950	17950	17950	17950	0
169	20240215	161300	30053750	17950	17950	17950	17950	0
170	20240215	161200	30053750	17950	17950	17950	17950	0
171	20240215	161100	30053750	17950	17950	17950	17950	0
172	20240215	161000	30053750	17950	17950	17950	17950	0
173	20240215	160900	30053750	17950	17950	17950	17950	0
174	20240215	160800	30053750	17950	17950	17950	17950	0
175	20240215	160700	30053750	17950	17950	17950	17950	0
176	20240215	160600	30053750	17950	17950	17950	17950	0
177	20240215	160500	30053750	17950	17950	17950	17950	0
178	20240215	160400	30053750	17950	17950	17950	17950	0
179	20240215	160300	30053750	17950	17950	17950	17950	0
180	20240215	160200	30053750	17950	17950	17950	17950	0
181	20240215	160100	30053750	17950	17950	17950	17950	0
182	20240215	160000	30053750	17950	17950	17950	17950	32
183	20240215	155900	30053750	17950	17950	17950	17950	0
184	20240215	155800	30053750	17950	17950	17950	17950	0
185	20240215	155700	30053750	17950	17950	17950	17950	0
186	20240215	155600	30053750	17950	17950	17950	17950	0
187	20240215	155500	30053750	17950	17950	17950	17950	0
188	20240215	155400	30053750	17950	17950	17950	17950	0
189	20240215	155300	30053750	17950	17950	17950	17950	0
190	20240215	155200	30053750	17950	17950	17950	17950	0
191	20240215	155100	30053750	17950	17950	17950	17950	0
192	20240215	155000	30053750	17950	17950	17950	17950	0
193	20240215	154900	30053750	17950	17950	17950	17950	0
194	20240215	154800	30053750	17950	17950	17950	17950	0
195	20240215	154700	30053750	17950	17950	17950	17950	0
196	20240215	154600	30053750	17950	17950	17950	17950	0
197	20240215	154500	30053750	17950	17950	17950	17950	0
198	20240215	154400	30053750	17950	17950	17950	17950	0
199	20240215	154300	30053750	17950	17950	17950	17950	0
200	20240215	154200	30053750	17950	17950	17950	17950	0
201	20240215	154100	30053750	17950	17950	17950	17950	0
202	20240215	154000	30053750	17950	17950	17950	17950	0
203	20240215	153900	30053750	17950	17950	17950	17950	0
204	20240215	153800	30053750	17950	17950	17950	17950	0
205	20240215	153700	30053750	17950	17950	17950	17950	0
206	20240215	153600	30053750	17950	17950	17950	17950	0
207	20240215	153500	30053750	17950	17950	17950	17950	0
208	20240215	153400	30053750	17950	17950	17950	17950	0
209	20240215	153300	30053750	17950	17950	17950	17950	0
210	20240215	153200	30053750	17950	17950	17950	17950	0
211	20240215	153100	30053750	17950	17950	17950	17950	0
212	20240215	153000	30053750	17950	17950	17950	17950	64
213	20240215	152900	29479350	17960	17960	17960	17960	0
214	20240215	152800	29479350	17960	17960	17960	17960	0
215	20240215	152700	29479350	17960	17960	17960	17960	0
216	20240215	152600	29479350	17960	17960	17960	17960	0
217	20240215	152500	29479350	17960	17960	17960	17960	0
218	20240215	152400	29479350	17960	17960	17960	17960	0
219	20240215	152300	29479350	17960	17960	17960	17960	0
220	20240215	152200	29479350	17960	17960	17960	17960	0
221	20240215	152100	29479350	17960	17960	17960	17960	0
222	20240215	152000	29479350	17960	17960	17960	17960	0
223	20240215	151900	29479350	17960	17970	17970	17960	207
224	20240215	151800	25760040	17980	17980	17980	17980	33
225	20240215	151700	25166700	17980	17980	17980	17980	0
226	20240215	151600	25166700	17980	17980	17980	17980	0
227	20240215	151500	25166700	17980	17990	17990	17980	17
228	20240215	151400	24860950	17990	17990	17990	17990	0
229	20240215	151300	24860950	17990	17990	17990	17990	0
230	20240215	151200	24860950	17990	17990	17990	17990	0
231	20240215	151100	24860950	17990	18000	18000	17990	6
232	20240215	151000	24752960	17980	17990	17990	17980	2
233	20240215	150900	24716990	18060	18060	18060	18060	0
234	20240215	150800	24716990	18060	18060	18060	18060	0
235	20240215	150700	24716990	18060	18060	18060	18060	0
236	20240215	150600	24716990	18060	18060	18060	18060	0
237	20240215	150500	24716990	18060	18060	18060	18060	0
238	20240215	150400	24716990	18060	18060	18060	18060	0
239	20240215	150300	24716990	18060	18060	18060	18060	0
240	20240215	150200	24716990	18060	18060	18060	17990	4
241	20240215	150100	24644820	17980	17980	17980	17980	0
242	20240215	150000	24644820	17980	17980	17980	17980	0
243	20240215	145900	24644820	17980	17980	17980	17980	0
244	20240215	145800	24644820	17980	17980	17980	17980	0
245	20240215	145700	24644820	17980	17980	17980	17980	0
246	20240215	145600	24644820	17980	17980	17980	17980	0
247	20240215	145500	24644820	17980	17980	17980	17980	0
248	20240215	145400	24644820	17980	17980	17980	17980	0
249	20240215	145300	24644820	17980	17980	17980	17980	0
250	20240215	145200	24644820	17980	17980	17980	17980	0
251	20240215	145100	24644820	17980	17980	17980	17980	0
252	20240215	145000	24644820	17980	17980	17980	17980	0
253	20240215	144900	24644820	17980	17980	17980	17980	31
254	20240215	144800	24087440	17970	17970	17970	17970	0
255	20240215	144700	24087440	17970	17980	17980	17970	10
256	20240215	144600	23907660	17970	17980	17980	17970	3
257	20240215	144500	23853730	17980	17980	17980	17980	1
258	20240215	144400	23835750	17970	17990	17990	17970	79
259	20240215	144300	22415470	17980	17980	17980	17980	0
260	20240215	144200	22415470	17980	17980	17980	17980	0
261	20240215	144100	22415470	17980	18000	18000	17980	2
262	20240215	144000	22379490	18000	18000	18000	18000	2
263	20240215	143900	22343490	17980	17980	17980	17980	0
264	20240215	143800	22343490	17980	17980	17980	17980	0
265	20240215	143700	22343490	17980	17980	17980	17980	0
266	20240215	143600	22343490	17980	17980	17980	17980	0
267	20240215	143500	22343490	17980	17990	17990	17980	48
268	20240215	143400	21480440	17980	17980	17980	17980	0
269	20240215	143300	21480440	17980	17980	17980	17980	0
270	20240215	143200	21480440	17980	17980	17980	17980	0
271	20240215	143100	21480440	17980	17980	17980	17980	0
272	20240215	143000	21480440	17980	17980	17980	17980	0
273	20240215	142900	21480440	17980	17980	17980	17980	0
274	20240215	142800	21480440	17980	17980	17980	17980	0
275	20240215	142700	21480440	17980	17980	17980	17980	0
276	20240215	142600	21480440	17980	17980	17980	17980	0
277	20240215	142500	21480440	17980	17980	17980	17980	0
278	20240215	142400	21480440	17980	17980	17980	17980	0
279	20240215	142300	21480440	17980	17990	17990	17980	16
280	20240215	142200	21192710	17980	17980	17980	17980	0
281	20240215	142100	21192710	17980	17980	17980	17980	0
282	20240215	142000	21192710	17980	17980	17980	17980	0
283	20240215	141900	21192710	17980	17980	18000	17970	24
284	20240215	141800	20761200	18000	18000	18000	18000	0
285	20240215	141700	20761200	18000	18000	18000	18000	0
286	20240215	141600	20761200	18000	18000	18000	18000	0
287	20240215	141500	20761200	18000	18000	18000	18000	0
288	20240215	141400	20761200	18000	18000	18000	18000	0
289	20240215	141300	20761200	18000	18000	18000	18000	0
290	20240215	141200	20761200	18000	18000	18000	18000	0
291	20240215	141100	20761200	18000	18000	18000	18000	3
292	20240215	141000	20707200	17990	18000	18000	17990	2
293	20240215	140900	20671210	17980	17980	17980	17980	0
294	20240215	140800	20671210	17980	17980	17980	17980	0
295	20240215	140700	20671210	17980	17980	17980	17980	0
296	20240215	140600	20671210	17980	17980	17980	17980	0
297	20240215	140500	20671210	17980	17980	17980	17980	0
298	20240215	140400	20671210	17980	17980	17980	17980	0
299	20240215	140300	20671210	17980	17990	17990	17980	94
300	20240215	140200	18980300	17990	17990	17990	17990	20
301	20240215	140100	18620500	17990	17990	17990	17990	0
302	20240215	140000	18620500	17990	17990	17990	17990	0
303	20240215	135900	18620500	17990	17990	17990	17990	0
304	20240215	135800	18620500	17990	18000	18000	17990	13
305	20240215	135700	18386530	18010	18010	18010	18010	0
306	20240215	135600	18386530	18010	18010	18010	18010	0
307	20240215	135500	18386530	18010	18010	18010	18010	0
308	20240215	135400	18386530	18010	18010	18010	18010	0
309	20240215	135300	18386530	18010	18010	18010	18010	0
310	20240215	135200	18386530	18010	18010	18010	18010	0
311	20240215	135100	18386530	18010	18010	18010	18010	0
312	20240215	135000	18386530	18010	18010	18010	18010	0
313	20240215	134900	18386530	18010	18010	18010	18010	0
314	20240215	134800	18386530	18010	18010	18010	18010	0
315	20240215	134700	18386530	18010	18010	18010	18010	0
316	20240215	134600	18386530	18010	18010	18010	18010	0
317	20240215	134500	18386530	18010	18010	18010	18010	0
318	20240215	134400	18386530	18010	18010	18010	18010	0
319	20240215	134300	18386530	18010	18010	18010	18010	0
320	20240215	134200	18386530	18010	18010	18010	18010	0
321	20240215	134100	18386530	18010	18010	18010	18010	2
322	20240215	134000	18350510	18010	18010	18010	18010	0
323	20240215	133900	18350510	18010	18010	18010	18010	1
324	20240215	133800	18332500	17990	17990	17990	17990	0
325	20240215	133700	18332500	17990	17990	17990	17990	0
326	20240215	133600	18332500	17990	17990	17990	17990	0
327	20240215	133500	18332500	17990	17990	17990	17990	0
328	20240215	133400	18332500	17990	17990	17990	17990	0
329	20240215	133300	18332500	17990	17990	17990	17990	0
330	20240215	133200	18332500	17990	17990	17990	17990	0
331	20240215	133100	18332500	17990	17990	17990	17990	0
332	20240215	133000	18332500	17990	17990	17990	17990	0
333	20240215	132900	18332500	17990	17990	17990	17990	0
334	20240215	132800	18332500	17990	17990	17990	17990	0
335	20240215	132700	18332500	17990	17990	17990	17990	0
336	20240215	132600	18332500	17990	18060	18060	17990	2
337	20240215	132500	18296450	18060	18060	18060	18060	0
338	20240215	132400	18296450	18060	18060	18060	18060	0
339	20240215	132300	18296450	18060	18060	18060	18060	0
340	20240215	132200	18296450	18060	18060	18060	18060	0
341	20240215	132100	18296450	18060	18060	18060	18060	0
342	20240215	132000	18296450	18060	18060	18060	18060	0
343	20240215	131900	18296450	18060	18060	18060	18060	0
344	20240215	131800	18296450	18060	18060	18060	18060	0
345	20240215	131700	18296450	18060	18060	18060	18060	0
346	20240215	131600	18296450	18060	18060	18060	18060	0
347	20240215	131500	18296450	18060	18060	18060	18060	0
348	20240215	131400	18296450	18060	18060	18060	18060	0
349	20240215	131300	18296450	18060	18060	18060	18060	0
350	20240215	131200	18296450	18060	18060	18060	18060	0
351	20240215	131100	18296450	18060	18060	18060	18060	0
352	20240215	131000	18296450	18060	18060	18060	18060	0
353	20240215	130900	18296450	18060	18060	18060	18060	0
354	20240215	130800	18296450	18060	18060	18060	18060	0
355	20240215	130700	18296450	18060	18060	18060	18060	0
356	20240215	130600	18296450	18060	18060	18060	18060	0
357	20240215	130500	18296450	18060	18060	18060	18060	0
358	20240215	130400	18296450	18060	18060	18060	18060	0
359	20240215	130300	18296450	18060	18060	18060	17990	4
360	20240215	130200	18224280	17990	17990	17990	17990	7
361	20240215	130100	18098350	17990	17990	17990	17990	0
362	20240215	130000	18098350	17990	18060	18060	17990	2
363	20240215	125900	18062300	17990	17990	17990	17990	0
364	20240215	125800	18062300	17990	17990	17990	17990	0
365	20240215	125700	18062300	17990	17990	17990	17990	103
366	20240215	125600	16209330	17990	17990	17990	17990	0
367	20240215	125500	16209330	17990	17990	17990	17990	0
368	20240215	125400	16209330	17990	17990	17990	17990	0
369	20240215	125300	16209330	17990	17990	17990	17990	0
370	20240215	125200	16209330	17990	17990	17990	17990	0
371	20240215	125100	16209330	17990	17990	17990	17990	0
372	20240215	125000	16209330	17990	18000	18000	17990	168
373	20240215	124900	13185550	18000	18000	18000	18000	0
374	20240215	124800	13185550	18000	18000	18000	18000	0
375	20240215	124700	13185550	18000	18000	18000	18000	0
376	20240215	124600	13185550	18000	18000	18000	18000	0
377	20240215	124500	13185550	18000	18000	18000	18000	0
378	20240215	124400	13185550	18000	18000	18000	18000	0
379	20240215	124300	13185550	18000	18000	18000	18000	0
380	20240215	124200	13185550	18000	18000	18000	18000	0
381	20240215	124100	13185550	18000	18000	18000	18000	0
382	20240215	124000	13185550	18000	18000	18000	18000	0
383	20240215	123900	13185550	18000	18000	18000	18000	0
384	20240215	123800	13185550	18000	18000	18000	18000	0
385	20240215	123700	13185550	18000	18000	18000	18000	0
386	20240215	123600	13185550	18000	18000	18000	18000	0
387	20240215	123500	13185550	18000	18070	18070	18000	5
388	20240215	123400	13095270	18000	18000	18000	18000	1
389	20240215	123300	13077270	18000	18000	18000	18000	0
390	20240215	123200	13077270	18000	18000	18000	18000	0
391	20240215	123100	13077270	18000	18000	18000	18000	0
392	20240215	123000	13077270	18000	18000	18000	18000	0
393	20240215	122900	13077270	18000	18070	18070	18000	5
394	20240215	122800	12986990	18080	18080	18080	18080	0
395	20240215	122700	12986990	18080	18080	18080	18080	0
396	20240215	122600	12986990	18080	18080	18080	18080	0
397	20240215	122500	12986990	18080	18080	18080	18080	0
398	20240215	122400	12986990	18080	18080	18080	18080	1
399	20240215	122300	12968910	18000	18000	18000	18000	0
400	20240215	122200	12968910	18000	18000	18000	18000	0
401	20240215	122100	12968910	18000	18000	18000	18000	0
402	20240215	122000	12968910	18000	18000	18000	18000	0
403	20240215	121900	12968910	18000	18000	18000	18000	0
404	20240215	121800	12968910	18000	18000	18000	18000	0
405	20240215	121700	12968910	18000	18000	18000	18000	0
406	20240215	121600	12968910	18000	18080	18080	18000	70
407	20240215	121500	11707620	18090	18040	18090	18020	79
408	20240215	121400	10280950	18020	18020	18020	18020	0
409	20240215	121300	10280950	18020	18020	18020	18020	0
410	20240215	121200	10280950	18020	18020	18020	18020	0
411	20240215	121100	10280950	18020	18020	18020	18020	0
412	20240215	121000	10280950	18020	18020	18020	18020	0
413	20240215	120900	10280950	18020	18020	18020	18020	0
414	20240215	120800	10280950	18020	18020	18020	18020	0
415	20240215	120700	10280950	18020	18020	18020	18020	0
416	20240215	120600	10280950	18020	18020	18020	18020	0
417	20240215	120500	10280950	18020	18020	18020	18020	0
418	20240215	120400	10280950	18020	18020	18020	18020	0
419	20240215	120300	10280950	18020	18020	18020	18020	0
420	20240215	120200	10280950	18020	18020	18020	18020	0
421	20240215	120100	10280950	18020	18020	18020	18020	0
422	20240215	120000	10280950	18020	18020	18020	18020	0
423	20240215	115900	10280950	18020	18020	18020	18020	0
424	20240215	115800	10280950	18020	18020	18020	18020	0
425	20240215	115700	10280950	18020	18020	18020	18020	0
426	20240215	115600	10280950	18020	18020	18020	18020	0
427	20240215	115500	10280950	18020	18020	18020	18020	0
428	20240215	115400	10280950	18020	18020	18020	18020	0
429	20240215	115300	10280950	18020	18020	18020	18020	0
430	20240215	115200	10280950	18020	18020	18020	18020	0
431	20240215	115100	10280950	18020	18020	18020	18020	0
432	20240215	115000	10280950	18020	18020	18020	18020	0
433	20240215	114900	10280950	18020	18020	18020	18020	0
434	20240215	114800	10280950	18020	18020	18020	18020	0
435	20240215	114700	10280950	18020	18020	18020	18020	0
436	20240215	114600	10280950	18020	18020	18020	18020	0
437	20240215	114500	10280950	18020	18020	18020	18020	1
438	20240215	114400	10262930	18050	18050	18050	18050	3
439	20240215	114300	10208780	18020	18030	18030	18020	11
440	20240215	114200	10010480	18030	18030	18030	18030	1
441	20240215	114100	9992450	18030	18030	18030	18030	0
442	20240215	114000	9992450	18030	18030	18030	18030	0
443	20240215	113900	9992450	18030	18030	18030	18030	0
444	20240215	113800	9992450	18030	18040	18040	18030	6
445	20240215	113700	9884220	17990	17990	17990	17990	0
446	20240215	113600	9884220	17990	17990	17990	17990	0
447	20240215	113500	9884220	17990	17990	17990	17990	0
448	20240215	113400	9884220	17990	17990	17990	17990	0
449	20240215	113300	9884220	17990	17990	17990	17990	0
450	20240215	113200	9884220	17990	17990	17990	17990	0
451	20240215	113100	9884220	17990	17990	17990	17990	0
452	20240215	113000	9884220	17990	17990	17990	17990	0
453	20240215	112900	9884220	17990	17990	17990	17990	0
454	20240215	112800	9884220	17990	17990	17990	17990	0
455	20240215	112700	9884220	17990	17990	17990	17990	0
456	20240215	112600	9884220	17990	18040	18040	17990	50
457	20240215	112500	8983740	18010	18010	18010	18010	0
458	20240215	112400	8983740	18010	18010	18010	18010	0
459	20240215	112300	8983740	18010	18010	18010	18010	0
460	20240215	112200	8983740	18010	18010	18010	18010	0
461	20240215	112100	8983740	18010	18010	18010	18010	0
462	20240215	112000	8983740	18010	18010	18010	18010	0
463	20240215	111900	8983740	18010	18010	18010	18010	0
464	20240215	111800	8983740	18010	18010	18010	18010	0
465	20240215	111700	8983740	18010	18010	18010	18010	0
466	20240215	111600	8983740	18010	18010	18010	18010	0
467	20240215	111500	8983740	18010	18010	18010	18010	0
468	20240215	111400	8983740	18010	18010	18010	18010	0
469	20240215	111300	8983740	18010	18010	18010	18010	0
470	20240215	111200	8983740	18010	18000	18010	18000	7
471	20240215	111100	8857680	18000	18000	18000	18000	0
472	20240215	111000	8857680	18000	18020	18020	18000	162
473	20240215	110900	5940830	18070	18070	18070	18070	0
474	20240215	110800	5940830	18070	18070	18070	18070	0
475	20240215	110700	5940830	18070	18070	18070	18070	0
476	20240215	110600	5940830	18070	18070	18070	18070	0
477	20240215	110500	5940830	18070	18070	18070	18020	4
478	20240215	110400	5868600	18020	18020	18020	18020	0
479	20240215	110300	5868600	18020	18020	18020	18020	0
480	20240215	110200	5868600	18020	18070	18070	18020	14
481	20240215	110100	5615710	18020	18020	18020	18020	0
482	20240215	110000	5615710	18020	18020	18020	18020	0
483	20240215	105900	5615710	18020	18020	18020	18020	0
484	20240215	105800	5615710	18020	18020	18020	18020	0
485	20240215	105700	5615710	18020	18020	18020	18020	0
486	20240215	105600	5615710	18020	18020	18020	18020	0
487	20240215	105500	5615710	18020	18020	18020	18020	0
488	20240215	105400	5615710	18020	18020	18020	18020	0
489	20240215	105300	5615710	18020	18020	18020	18020	0
490	20240215	105200	5615710	18020	18020	18020	18020	0
491	20240215	105100	5615710	18020	18020	18020	18020	0
492	20240215	105000	5615710	18020	18020	18020	18020	0
493	20240215	104900	5615710	18020	18060	18060	18020	13
494	20240215	104800	5381040	18020	18020	18020	18020	0
495	20240215	104700	5381040	18020	18020	18020	18020	0
496	20240215	104600	5381040	18020	18020	18020	18020	0
497	20240215	104500	5381040	18020	18020	18020	18020	0
498	20240215	104400	5381040	18020	18020	18020	18020	0
499	20240215	104300	5381040	18020	18020	18020	18020	0
500	20240215	104200	5381040	18020	18020	18020	18020	0
501	20240215	104100	5381040	18020	18020	18020	18020	0
502	20240215	104000	5381040	18020	18020	18020	18020	0
503	20240215	103900	5381040	18020	18020	18020	18020	0
504	20240215	103800	5381040	18020	18020	18020	18020	0
505	20240215	103700	5381040	18020	18020	18020	18020	0
506	20240215	103600	5381040	18020	18020	18020	18020	0
507	20240215	103500	5381040	18020	18070	18070	18020	4
508	20240215	103400	5308910	18070	18070	18070	18070	0
509	20240215	103300	5308910	18070	18070	18070	18070	0
510	20240215	103200	5308910	18070	18070	18070	18070	1
511	20240215	103100	5290840	18070	18070	18070	18070	0
512	20240215	103000	5290840	18070	18070	18070	18070	1
513	20240215	102900	5272770	18070	18020	18070	18020	13
514	20240215	102800	5038410	18020	18030	18030	18020	4
515	20240215	102700	4966300	18020	18020	18020	18020	0
516	20240215	102600	4966300	18020	18020	18020	18020	0
517	20240215	102500	4966300	18020	18020	18020	18020	0
518	20240215	102400	4966300	18020	18020	18020	18020	0
519	20240215	102300	4966300	18020	18020	18020	18020	0
520	20240215	102200	4966300	18020	18020	18020	18020	0
521	20240215	102100	4966300	18020	18020	18020	18020	0
522	20240215	102000	4966300	18020	18020	18020	18020	0
523	20240215	101900	4966300	18020	18070	18070	18020	2
524	20240215	101800	4930210	18070	18070	18070	18070	0
525	20240215	101700	4930210	18070	18070	18070	18020	5
526	20240215	101600	4839910	18020	18020	18020	18020	0
527	20240215	101500	4839910	18020	18020	18020	18020	0
528	20240215	101400	4839910	18020	18020	18020	18020	0
529	20240215	101300	4839910	18020	18020	18020	18020	0
530	20240215	101200	4839910	18020	18070	18070	18020	13
531	20240215	101100	4605150	18090	18090	18090	18090	0
532	20240215	101000	4605150	18090	18080	18090	18020	18
533	20240215	100900	4279870	18020	18020	18020	18020	0
534	20240215	100800	4279870	18020	18020	18020	18020	0
535	20240215	100700	4279870	18020	18020	18020	18020	3
536	20240215	100600	4225810	18010	18010	18010	18010	0
537	20240215	100500	4225810	18010	18010	18010	18010	0
538	20240215	100400	4225810	18010	18010	18010	18010	0
539	20240215	100300	4225810	18010	18010	18010	18010	0
540	20240215	100200	4225810	18010	18010	18010	18010	0
541	20240215	100100	4225810	18010	18010	18010	18010	0
542	20240215	100000	4225810	18010	18010	18010	18010	12
543	20240215	095900	4009690	18010	18010	18010	18010	0
544	20240215	095800	4009690	18010	18010	18010	18010	0
545	20240215	095700	4009690	18010	18010	18010	18010	0
546	20240215	095600	4009690	18010	18030	18080	18010	7
547	20240215	095500	3883380	18050	18050	18050	18050	0
548	20240215	095400	3883380	18050	18050	18050	18050	0
549	20240215	095300	3883380	18050	18050	18050	18050	0
550	20240215	095200	3883380	18050	18050	18050	18050	0
551	20240215	095100	3883380	18050	18050	18050	18050	0
552	20240215	095000	3883380	18050	18050	18050	18050	0
553	20240215	094900	3883380	18050	18050	18050	18050	0
554	20240215	094800	3883380	18050	18050	18050	18050	0
555	20240215	094700	3883380	18050	18050	18050	18050	0
556	20240215	094600	3883380	18050	18050	18050	18050	0
557	20240215	094500	3883380	18050	18050	18050	18050	0
558	20240215	094400	3883380	18050	18050	18050	18050	0
559	20240215	094300	3883380	18050	18050	18050	18050	0
560	20240215	094200	3883380	18050	18050	18050	18050	0
561	20240215	094100	3883380	18050	18050	18050	18050	0
562	20240215	094000	3883380	18050	18050	18050	18050	0
563	20240215	093900	3883380	18050	18120	18120	18050	6
564	20240215	093800	3775010	18120	18120	18120	18120	2
565	20240215	093700	3738770	18050	18050	18050	18050	0
566	20240215	093600	3738770	18050	18050	18050	18050	0
567	20240215	093500	3738770	18050	18050	18050	18050	0
568	20240215	093400	3738770	18050	18050	18050	18050	0
569	20240215	093300	3738770	18050	18050	18050	18050	0
570	20240215	093200	3738770	18050	18050	18050	18050	0
571	20240215	093100	3738770	18050	18050	18050	18050	1
572	20240215	093000	3720720	18130	18130	18130	18130	0
573	20240215	092900	3720720	18130	18130	18130	18130	0
574	20240215	092800	3720720	18130	18130	18130	18130	0
575	20240215	092700	3720720	18130	18130	18130	18130	3
576	20240215	092600	3666330	18130	18130	18130	18130	0
577	20240215	092500	3666330	18130	18130	18130	18130	1
578	20240215	092400	3648200	18140	18140	18140	18140	0
579	20240215	092300	3648200	18140	18140	18140	18140	0
580	20240215	092200	3648200	18140	18140	18140	18140	0
581	20240215	092100	3648200	18140	18140	18150	18140	21
582	20240215	092000	3267070	18150	18050	18150	18000	38
583	20240215	091900	2581420	18010	18010	18010	18010	1
584	20240215	091800	2563410	18050	18050	18050	18050	0
585	20240215	091700	2563410	18050	18050	18050	18050	0
586	20240215	091600	2563410	18050	18050	18050	18050	0
587	20240215	091500	2563410	18050	18050	18050	18050	2
588	20240215	091400	2527310	18050	18050	18050	18050	0
589	20240215	091300	2527310	18050	18050	18050	18050	0
590	20240215	091200	2527310	18050	18050	18050	18050	0
591	20240215	091100	2527310	18050	18050	18050	18050	0
592	20240215	091000	2527310	18050	18050	18050	18050	0
593	20240215	090900	2527310	18050	18050	18050	18050	0
594	20240215	090800	2527310	18050	18050	18050	18050	0
595	20240215	090700	2527310	18050	18050	18050	18050	0
596	20240215	090600	2527310	18050	18050	18050	18050	0
597	20240215	090500	2527310	18050	18050	18050	18050	0
598	20240215	090400	2527310	18050	18050	18050	18050	0
599	20240215	090300	2527310	18050	18050	18050	18050	0
600	20240215	090200	2527310	18050	18050	18050	18000	44
601	20240215	090100	1733560	18050	18050	18050	18050	4
602	20240215	090000	1661360	18420	18480	18480	17990	90