KissMeData/003650/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	184000	60600900	79600	79600	79600	79600	20
3	20240221	183900	60600900	79600	79600	79600	79600	0
4	20240221	183800	60600900	79600	79600	79600	79600	0
5	20240221	183700	60600900	79600	79600	79600	79600	0
6	20240221	183600	60600900	79600	79600	79600	79600	0
7	20240221	183500	60600900	79600	79600	79600	79600	0
8	20240221	183400	60600900	79600	79600	79600	79600	0
9	20240221	183300	60600900	79600	79600	79600	79600	0
10	20240221	183200	60600900	79600	79600	79600	79600	0
11	20240221	183100	60600900	79600	79600	79600	79600	0
12	20240221	183000	60600900	79600	79600	79600	79600	0
13	20240221	182900	60600900	79600	79600	79600	79600	0
14	20240221	182800	60600900	79600	79600	79600	79600	0
15	20240221	182700	60600900	79600	79600	79600	79600	0
16	20240221	182600	60600900	79600	79600	79600	79600	0
17	20240221	182500	60600900	79600	79600	79600	79600	0
18	20240221	182400	60600900	79600	79600	79600	79600	0
19	20240221	182300	60600900	79600	79600	79600	79600	0
20	20240221	182200	60600900	79600	79600	79600	79600	0
21	20240221	182100	60600900	79600	79600	79600	79600	0
22	20240221	182000	60600900	79600	79600	79600	79600	0
23	20240221	181900	60600900	79600	79600	79600	79600	0
24	20240221	181800	60600900	79600	79600	79600	79600	0
25	20240221	181700	60600900	79600	79600	79600	79600	0
26	20240221	181600	60600900	79600	79600	79600	79600	0
27	20240221	181500	60600900	79600	79600	79600	79600	0
28	20240221	181400	60600900	79600	79600	79600	79600	0
29	20240221	181300	60600900	79600	79600	79600	79600	0
30	20240221	181200	60600900	79600	79600	79600	79600	0
31	20240221	181100	60600900	79600	79600	79600	79600	0
32	20240221	181000	60600900	79600	79600	79600	79600	20
33	20240221	180900	60600900	79600	79600	79600	79600	0
34	20240221	180800	60600900	79600	79600	79600	79600	0
35	20240221	180700	60600900	79600	79600	79600	79600	0
36	20240221	180600	60600900	79600	79600	79600	79600	0
37	20240221	180500	60600900	79600	79600	79600	79600	0
38	20240221	180400	60600900	79600	79600	79600	79600	0
39	20240221	180300	60600900	79600	79600	79600	79600	0
40	20240221	180200	60600900	79600	79600	79600	79600	0
41	20240221	180100	60600900	79600	79600	79600	79600	0
42	20240221	180000	60600900	79600	79600	79600	79600	0
43	20240221	175900	60600900	79600	79600	79600	79600	0
44	20240221	175800	60600900	79600	79600	79600	79600	0
45	20240221	175700	60600900	79600	79600	79600	79600	0
46	20240221	175600	60600900	79600	79600	79600	79600	0
47	20240221	175500	60600900	79600	79600	79600	79600	0
48	20240221	175400	60600900	79600	79600	79600	79600	0
49	20240221	175300	60600900	79600	79600	79600	79600	0
50	20240221	175200	60600900	79600	79600	79600	79600	0
51	20240221	175100	60600900	79600	79600	79600	79600	0
52	20240221	175000	60600900	79600	79600	79600	79600	0
53	20240221	174900	60600900	79600	79600	79600	79600	0
54	20240221	174800	60600900	79600	79600	79600	79600	0
55	20240221	174700	60600900	79600	79600	79600	79600	0
56	20240221	174600	60600900	79600	79600	79600	79600	0
57	20240221	174500	60600900	79600	79600	79600	79600	0
58	20240221	174400	60600900	79600	79600	79600	79600	0
59	20240221	174300	60600900	79600	79600	79600	79600	0
60	20240221	174200	60600900	79600	79600	79600	79600	0
61	20240221	174100	60600900	79600	79600	79600	79600	0
62	20240221	174000	60600900	79600	79600	79600	79600	20
63	20240221	173900	60600900	79600	79600	79600	79600	0
64	20240221	173800	60600900	79600	79600	79600	79600	0
65	20240221	173700	60600900	79600	79600	79600	79600	0
66	20240221	173600	60600900	79600	79600	79600	79600	0
67	20240221	173500	60600900	79600	79600	79600	79600	0
68	20240221	173400	60600900	79600	79600	79600	79600	0
69	20240221	173300	60600900	79600	79600	79600	79600	0
70	20240221	173200	60600900	79600	79600	79600	79600	0
71	20240221	173100	60600900	79600	79600	79600	79600	0
72	20240221	173000	60600900	79600	79600	79600	79600	0
73	20240221	172900	60600900	79600	79600	79600	79600	0
74	20240221	172800	60600900	79600	79600	79600	79600	0
75	20240221	172700	60600900	79600	79600	79600	79600	0
76	20240221	172600	60600900	79600	79600	79600	79600	0
77	20240221	172500	60600900	79600	79600	79600	79600	0
78	20240221	172400	60600900	79600	79600	79600	79600	0
79	20240221	172300	60600900	79600	79600	79600	79600	0
80	20240221	172200	60600900	79600	79600	79600	79600	0
81	20240221	172100	60600900	79600	79600	79600	79600	0
82	20240221	172000	60600900	79600	79600	79600	79600	0
83	20240221	171900	60600900	79600	79600	79600	79600	0
84	20240221	171800	60600900	79600	79600	79600	79600	0
85	20240221	171700	60600900	79600	79600	79600	79600	0
86	20240221	171600	60600900	79600	79600	79600	79600	0
87	20240221	171500	60600900	79600	79600	79600	79600	0
88	20240221	171400	60600900	79600	79600	79600	79600	0
89	20240221	171300	60600900	79600	79600	79600	79600	0
90	20240221	171200	60600900	79600	79600	79600	79600	0
91	20240221	171100	60600900	79600	79600	79600	79600	0
92	20240221	171000	60600900	79600	79600	79600	79600	20
93	20240221	170900	60600900	79600	79600	79600	79600	0
94	20240221	170800	60600900	79600	79600	79600	79600	0
95	20240221	170700	60600900	79600	79600	79600	79600	0
96	20240221	170600	60600900	79600	79600	79600	79600	0
97	20240221	170500	60600900	79600	79600	79600	79600	0
98	20240221	170400	60600900	79600	79600	79600	79600	0
99	20240221	170300	60600900	79600	79600	79600	79600	0
100	20240221	170200	60600900	79600	79600	79600	79600	0
101	20240221	170100	60600900	79600	79600	79600	79600	0
102	20240221	170000	60600900	79600	79600	79600	79600	0
103	20240221	165900	60600900	79600	79600	79600	79600	0
104	20240221	165800	60600900	79600	79600	79600	79600	0
105	20240221	165700	60600900	79600	79600	79600	79600	0
106	20240221	165600	60600900	79600	79600	79600	79600	0
107	20240221	165500	60600900	79600	79600	79600	79600	0
108	20240221	165400	60600900	79600	79600	79600	79600	0
109	20240221	165300	60600900	79600	79600	79600	79600	0
110	20240221	165200	60600900	79600	79600	79600	79600	0
111	20240221	165100	60600900	79600	79600	79600	79600	0
112	20240221	165000	60600900	79600	79600	79600	79600	0
113	20240221	164900	60600900	79600	79600	79600	79600	0
114	20240221	164800	60600900	79600	79600	79600	79600	0
115	20240221	164700	60600900	79600	79600	79600	79600	0
116	20240221	164600	60600900	79600	79600	79600	79600	0
117	20240221	164500	60600900	79600	79600	79600	79600	0
118	20240221	164400	60600900	79600	79600	79600	79600	0
119	20240221	164300	60600900	79600	79600	79600	79600	0
120	20240221	164200	60600900	79600	79600	79600	79600	0
121	20240221	164100	60600900	79600	79600	79600	79600	0
122	20240221	164000	60600900	79600	79600	79600	79600	20
123	20240221	163900	60600900	79600	79600	79600	79600	0
124	20240221	163800	60600900	79600	79600	79600	79600	0
125	20240221	163700	60600900	79600	79600	79600	79600	0
126	20240221	163600	60600900	79600	79600	79600	79600	0
127	20240221	163500	60600900	79600	79600	79600	79600	0
128	20240221	163400	60600900	79600	79600	79600	79600	0
129	20240221	163300	60600900	79600	79600	79600	79600	0
130	20240221	163200	60600900	79600	79600	79600	79600	0
131	20240221	163100	60600900	79600	79600	79600	79600	0
132	20240221	163000	60600900	79600	79600	79600	79600	0
133	20240221	162900	60600900	79600	79600	79600	79600	0
134	20240221	162800	60600900	79600	79600	79600	79600	0
135	20240221	162700	60600900	79600	79600	79600	79600	0
136	20240221	162600	60600900	79600	79600	79600	79600	0
137	20240221	162500	60600900	79600	79600	79600	79600	0
138	20240221	162400	60600900	79600	79600	79600	79600	0
139	20240221	162300	60600900	79600	79600	79600	79600	0
140	20240221	162200	60600900	79600	79600	79600	79600	0
141	20240221	162100	60600900	79600	79600	79600	79600	0
142	20240221	162000	60600900	79600	79600	79600	79600	0
143	20240221	161900	60600900	79600	79600	79600	79600	0
144	20240221	161800	60600900	79600	79600	79600	79600	0
145	20240221	161700	60600900	79600	79600	79600	79600	0
146	20240221	161600	60600900	79600	79600	79600	79600	0
147	20240221	161500	60600900	79600	79600	79600	79600	0
148	20240221	161400	60600900	79600	79600	79600	79600	0
149	20240221	161300	60600900	79600	79600	79600	79600	0
150	20240221	161200	60600900	79600	79600	79600	79600	0
151	20240221	161100	60600900	79600	79600	79600	79600	0
152	20240221	161000	60600900	79600	79600	79600	79600	20
153	20240221	160900	60600900	79600	79600	79600	79600	0
154	20240221	160800	60600900	79600	79600	79600	79600	0
155	20240221	160700	60600900	79600	79600	79600	79600	0
156	20240221	160600	60600900	79600	79600	79600	79600	0
157	20240221	160500	60600900	79600	79600	79600	79600	0
158	20240221	160400	60600900	79600	79600	79600	79600	0
159	20240221	160300	60600900	79600	79600	79600	79600	0
160	20240221	160200	60600900	79600	79600	79600	79600	0
161	20240221	160100	60600900	79600	79600	79600	79600	0
162	20240221	160000	60600900	79600	79600	79600	79600	0
163	20240221	155900	60600900	79600	79600	79600	79600	0
164	20240221	155800	60600900	79600	79600	79600	79600	0
165	20240221	155700	60600900	79600	79600	79600	79600	0
166	20240221	155600	60600900	79600	79600	79600	79600	0
167	20240221	155500	60600900	79600	79600	79600	79600	0
168	20240221	155400	60600900	79600	79600	79600	79600	0
169	20240221	155300	60600900	79600	79600	79600	79600	0
170	20240221	155200	60600900	79600	79600	79600	79600	0
171	20240221	155100	60600900	79600	79600	79600	79600	0
172	20240221	155000	60600900	79600	79600	79600	79600	0
173	20240221	154900	60600900	79600	79600	79600	79600	0
174	20240221	154800	60600900	79600	79600	79600	79600	0
175	20240221	154700	60600900	79600	79600	79600	79600	0
176	20240221	154600	60600900	79600	79600	79600	79600	0
177	20240221	154500	60600900	79600	79600	79600	79600	0
178	20240221	154400	60600900	79600	79600	79600	79600	0
179	20240221	154300	60600900	79600	79600	79600	79600	0
180	20240221	154200	60600900	79600	79600	79600	79600	0
181	20240221	154100	60600900	79600	79600	79600	79600	0
182	20240221	154000	60600900	79600	79600	79600	79600	20
183	20240221	153900	60600900	79600	79600	79600	79600	0
184	20240221	153800	60600900	79600	79600	79600	79600	0
185	20240221	153700	60600900	79600	79600	79600	79600	0
186	20240221	153600	60600900	79600	79600	79600	79600	0
187	20240221	153500	60600900	79600	79600	79600	79600	0
188	20240221	153400	60600900	79600	79600	79600	79600	0
189	20240221	153300	60600900	79600	79600	79600	79600	0
190	20240221	153200	60600900	79600	79600	79600	79600	0
191	20240221	153100	60600900	79600	79600	79600	79600	0
192	20240221	153000	60600900	79600	79600	79600	79600	20
193	20240221	152900	59008900	79600	79600	79600	79600	0
194	20240221	152800	59008900	79600	79600	79600	79600	0
195	20240221	152700	59008900	79600	79600	79600	79600	0
196	20240221	152600	59008900	79600	79600	79600	79600	0
197	20240221	152500	59008900	79600	79600	79600	79600	0
198	20240221	152400	59008900	79600	79600	79600	79600	0
199	20240221	152300	59008900	79600	79600	79600	79600	0
200	20240221	152200	59008900	79600	79600	79600	79600	0
201	20240221	152100	59008900	79600	79600	79600	79600	0
202	20240221	152000	59008900	79600	79600	79600	79600	0
203	20240221	151900	59008900	79600	79600	79600	79600	0
204	20240221	151800	59008900	79600	79600	79600	79600	0
205	20240221	151700	59008900	79600	79600	79600	79600	0
206	20240221	151600	59008900	79600	79600	79600	79600	0
207	20240221	151500	59008900	79600	79600	79600	79600	0
208	20240221	151400	59008900	79600	79600	79600	79600	0
209	20240221	151300	59008900	79600	79600	79600	79600	0
210	20240221	151200	59008900	79600	79600	79600	79600	0
211	20240221	151100	59008900	79600	79600	79600	79600	0
212	20240221	151000	59008900	79600	79700	79700	79600	30
213	20240221	150900	56618100	79700	79700	79700	79700	0
214	20240221	150800	56618100	79700	79700	79700	79700	0
215	20240221	150700	56618100	79700	79700	79700	79700	0
216	20240221	150600	56618100	79700	79700	79700	79700	2
217	20240221	150500	56458700	79700	79700	79700	79700	0
218	20240221	150400	56458700	79700	79700	79700	79700	78
219	20240221	150300	50242100	80200	79800	80200	79800	20
220	20240221	150200	48642900	79700	79700	79700	79700	6
221	20240221	150100	48164700	79700	79700	79700	79700	0
222	20240221	150000	48164700	79700	79700	79700	79700	1
223	20240221	145900	48085000	79500	79500	79500	79500	0
224	20240221	145800	48085000	79500	79500	79500	79500	30
225	20240221	145700	45700000	79300	79300	79300	79300	0
226	20240221	145600	45700000	79300	79300	79300	79300	0
227	20240221	145500	45700000	79300	79300	79300	79300	0
228	20240221	145400	45700000	79300	79300	79300	79300	0
229	20240221	145300	45700000	79300	79300	79300	79300	10
230	20240221	145200	44907000	79700	79700	79700	79700	0
231	20240221	145100	44907000	79700	79700	79700	79700	0
232	20240221	145000	44907000	79700	79700	79700	79700	0
233	20240221	144900	44907000	79700	79700	79700	79700	0
234	20240221	144800	44907000	79700	79700	79700	79700	0
235	20240221	144700	44907000	79700	79700	79700	79700	0
236	20240221	144600	44907000	79700	79700	79700	79700	0
237	20240221	144500	44907000	79700	79700	79700	79700	0
238	20240221	144400	44907000	79700	79700	79700	79700	0
239	20240221	144300	44907000	79700	79700	79700	79700	0
240	20240221	144200	44907000	79700	79700	79700	79700	0
241	20240221	144100	44907000	79700	79700	79700	79700	0
242	20240221	144000	44907000	79700	79700	79700	79700	0
243	20240221	143900	44907000	79700	79700	79700	79700	0
244	20240221	143800	44907000	79700	79700	79700	79700	1
245	20240221	143700	44827300	79500	79500	79500	79500	0
246	20240221	143600	44827300	79500	79500	79500	79500	0
247	20240221	143500	44827300	79500	79500	79500	79500	5
248	20240221	143400	44429800	79500	79500	79500	79500	0
249	20240221	143300	44429800	79500	79500	79500	79500	0
250	20240221	143200	44429800	79500	79500	79500	79500	0
251	20240221	143100	44429800	79500	79500	79500	79500	0
252	20240221	143000	44429800	79500	79500	79500	79500	0
253	20240221	142900	44429800	79500	79600	79600	79500	12
254	20240221	142800	43475200	79800	79800	79800	79800	0
255	20240221	142700	43475200	79800	79800	79800	79800	0
256	20240221	142600	43475200	79800	79800	79800	79800	0
257	20240221	142500	43475200	79800	79800	79800	79800	0
258	20240221	142400	43475200	79800	79800	79800	79800	0
259	20240221	142300	43475200	79800	79800	79800	79800	0
260	20240221	142200	43475200	79800	79800	79800	79800	0
261	20240221	142100	43475200	79800	79800	79800	79800	0
262	20240221	142000	43475200	79800	79800	79800	79800	0
263	20240221	141900	43475200	79800	79800	79800	79800	0
264	20240221	141800	43475200	79800	79800	79800	79800	0
265	20240221	141700	43475200	79800	79800	79800	79800	0
266	20240221	141600	43475200	79800	79800	79800	79800	1
267	20240221	141500	43395400	79600	79600	79600	79600	0
268	20240221	141400	43395400	79600	79600	79600	79600	0
269	20240221	141300	43395400	79600	79600	79600	79600	0
270	20240221	141200	43395400	79600	79600	79600	79600	0
271	20240221	141100	43395400	79600	79600	79600	79600	0
272	20240221	141000	43395400	79600	79600	79600	79600	0
273	20240221	140900	43395400	79600	79600	79600	79600	0
274	20240221	140800	43395400	79600	79600	79600	79600	0
275	20240221	140700	43395400	79600	79600	79600	79600	0
276	20240221	140600	43395400	79600	79600	79600	79600	0
277	20240221	140500	43395400	79600	79600	79600	79600	3
278	20240221	140400	43156600	79600	79600	79600	79600	0
279	20240221	140300	43156600	79600	79600	79600	79600	0
280	20240221	140200	43156600	79600	79600	79600	79600	0
281	20240221	140100	43156600	79600	79600	79600	79600	1
282	20240221	140000	43077000	79700	79700	79700	79700	0
283	20240221	135900	43077000	79700	79700	79700	79700	0
284	20240221	135800	43077000	79700	79700	79700	79700	0
285	20240221	135700	43077000	79700	79700	79700	79700	0
286	20240221	135600	43077000	79700	79700	79700	79700	0
287	20240221	135500	43077000	79700	79700	79700	79700	0
288	20240221	135400	43077000	79700	79700	79700	79700	0
289	20240221	135300	43077000	79700	79700	79700	79700	0
290	20240221	135200	43077000	79700	79700	79700	79700	0
291	20240221	135100	43077000	79700	79700	79700	79700	0
292	20240221	135000	43077000	79700	79700	79700	79700	0
293	20240221	134900	43077000	79700	79700	79700	79700	0
294	20240221	134800	43077000	79700	79700	79700	79700	0
295	20240221	134700	43077000	79700	79700	79700	79700	6
296	20240221	134600	42598800	79700	79700	79700	79700	0
297	20240221	134500	42598800	79700	79700	79700	79700	0
298	20240221	134400	42598800	79700	79700	79700	79700	0
299	20240221	134300	42598800	79700	79700	79700	79700	0
300	20240221	134200	42598800	79700	79700	79700	79700	0
301	20240221	134100	42598800	79700	79700	79700	79700	0
302	20240221	134000	42598800	79700	79700	79700	79700	0
303	20240221	133900	42598800	79700	79700	79700	79700	0
304	20240221	133800	42598800	79700	79700	79700	79700	0
305	20240221	133700	42598800	79700	79700	79700	79700	0
306	20240221	133600	42598800	79700	79700	79700	79700	0
307	20240221	133500	42598800	79700	79700	79700	79700	2
308	20240221	133400	42439400	79700	79700	79700	79700	4
309	20240221	133300	42120600	79700	79700	79700	79700	0
310	20240221	133200	42120600	79700	79700	79700	79700	0
311	20240221	133100	42120600	79700	79700	79700	79700	0
312	20240221	133000	42120600	79700	79700	79700	79700	2
313	20240221	132900	41961200	79800	79800	79800	79800	0
314	20240221	132800	41961200	79800	79800	79800	79800	0
315	20240221	132700	41961200	79800	79800	79800	79800	0
316	20240221	132600	41961200	79800	79800	79800	79800	0
317	20240221	132500	41961200	79800	79800	79800	79800	0
318	20240221	132400	41961200	79800	79800	79800	79800	0
319	20240221	132300	41961200	79800	79800	79800	79800	0
320	20240221	132200	41961200	79800	79800	79800	79800	0
321	20240221	132100	41961200	79800	79800	79800	79800	0
322	20240221	132000	41961200	79800	79800	79800	79800	0
323	20240221	131900	41961200	79800	79800	79800	79800	0
324	20240221	131800	41961200	79800	79800	79800	79800	0
325	20240221	131700	41961200	79800	79800	79800	79800	0
326	20240221	131600	41961200	79800	79800	79800	79800	0
327	20240221	131500	41961200	79800	79800	79800	79800	1
328	20240221	131400	41881400	79800	79800	79800	79800	1
329	20240221	131300	41801600	79800	79800	79800	79800	0
330	20240221	131200	41801600	79800	79800	79800	79800	6
331	20240221	131100	41322800	79700	79700	79700	79700	0
332	20240221	131000	41322800	79700	79700	79700	79700	5
333	20240221	130900	40924300	79700	79700	79700	79700	0
334	20240221	130800	40924300	79700	79700	79700	79700	0
335	20240221	130700	40924300	79700	79700	79700	79700	0
336	20240221	130600	40924300	79700	79700	79700	79700	0
337	20240221	130500	40924300	79700	79700	79700	79700	0
338	20240221	130400	40924300	79700	79700	79700	79700	0
339	20240221	130300	40924300	79700	79700	79700	79700	0
340	20240221	130200	40924300	79700	79700	79700	79700	0
341	20240221	130100	40924300	79700	79700	79700	79700	0
342	20240221	130000	40924300	79700	79700	79700	79700	0
343	20240221	125900	40924300	79700	79700	79700	79700	0
344	20240221	125800	40924300	79700	79700	79700	79700	0
345	20240221	125700	40924300	79700	79700	79700	79700	0
346	20240221	125600	40924300	79700	79700	79700	79700	0
347	20240221	125500	40924300	79700	79700	79700	79700	0
348	20240221	125400	40924300	79700	79700	79700	79700	0
349	20240221	125300	40924300	79700	79700	79700	79700	0
350	20240221	125200	40924300	79700	79700	79700	79700	0
351	20240221	125100	40924300	79700	79700	79700	79700	0
352	20240221	125000	40924300	79700	79700	79700	79700	0
353	20240221	124900	40924300	79700	79700	79700	79700	0
354	20240221	124800	40924300	79700	79700	79700	79700	0
355	20240221	124700	40924300	79700	79700	79700	79700	0
356	20240221	124600	40924300	79700	79700	79700	79700	0
357	20240221	124500	40924300	79700	79700	79700	79700	0
358	20240221	124400	40924300	79700	79700	79700	79700	0
359	20240221	124300	40924300	79700	79700	79700	79700	0
360	20240221	124200	40924300	79700	79700	79700	79700	0
361	20240221	124100	40924300	79700	79700	79700	79700	0
362	20240221	124000	40924300	79700	79700	79700	79700	0
363	20240221	123900	40924300	79700	79700	79700	79700	0
364	20240221	123800	40924300	79700	79700	79700	79700	0
365	20240221	123700	40924300	79700	79700	79700	79700	0
366	20240221	123600	40924300	79700	79700	79700	79700	0
367	20240221	123500	40924300	79700	79700	79700	79700	0
368	20240221	123400	40924300	79700	79700	79700	79700	0
369	20240221	123300	40924300	79700	79700	79700	79700	0
370	20240221	123200	40924300	79700	79700	79700	79700	0
371	20240221	123100	40924300	79700	79700	79700	79700	0
372	20240221	123000	40924300	79700	79700	79700	79700	0
373	20240221	122900	40924300	79700	79700	79700	79700	0
374	20240221	122800	40924300	79700	79700	79700	79700	0
375	20240221	122700	40924300	79700	79700	79700	79700	0
376	20240221	122600	40924300	79700	79700	79700	79700	0
377	20240221	122500	40924300	79700	79700	79700	79700	0
378	20240221	122400	40924300	79700	79700	79700	79700	0
379	20240221	122300	40924300	79700	79700	79700	79700	0
380	20240221	122200	40924300	79700	79700	79700	79700	0
381	20240221	122100	40924300	79700	79700	79700	79700	0
382	20240221	122000	40924300	79700	79700	79700	79700	0
383	20240221	121900	40924300	79700	79700	79700	79700	0
384	20240221	121800	40924300	79700	79700	79700	79700	0
385	20240221	121700	40924300	79700	79700	79700	79700	0
386	20240221	121600	40924300	79700	79700	79700	79700	0
387	20240221	121500	40924300	79700	79700	79700	79700	0
388	20240221	121400	40924300	79700	79700	79700	79700	0
389	20240221	121300	40924300	79700	79700	79700	79700	6
390	20240221	121200	40446100	79600	79600	79600	79600	0
391	20240221	121100	40446100	79600	79600	79600	79600	0
392	20240221	121000	40446100	79600	79600	79600	79600	0
393	20240221	120900	40446100	79600	79600	79600	79600	1
394	20240221	120800	40366500	79600	79600	79600	79600	0
395	20240221	120700	40366500	79600	79600	79600	79600	0
396	20240221	120600	40366500	79600	79600	79600	79600	4
397	20240221	120500	40048100	79800	79800	79800	79800	0
398	20240221	120400	40048100	79800	79800	79800	79800	0
399	20240221	120300	40048100	79800	79800	79800	79800	0
400	20240221	120200	40048100	79800	79800	79800	79800	0
401	20240221	120100	40048100	79800	79800	79800	79800	0
402	20240221	120000	40048100	79800	79800	79800	79800	0
403	20240221	115900	40048100	79800	79800	79800	79800	0
404	20240221	115800	40048100	79800	79800	79800	79800	0
405	20240221	115700	40048100	79800	79800	79800	79800	0
406	20240221	115600	40048100	79800	79800	79800	79800	66
407	20240221	115500	34781300	79800	79800	79800	79800	0
408	20240221	115400	34781300	79800	79800	79800	79800	2
409	20240221	115300	34621700	79700	79700	79700	79700	2
410	20240221	115200	34462300	79800	79800	79800	79800	0
411	20240221	115100	34462300	79800	79800	79800	79800	0
412	20240221	115000	34462300	79800	79800	79800	79800	0
413	20240221	114900	34462300	79800	79800	79800	79800	0
414	20240221	114800	34462300	79800	79800	79800	79800	0
415	20240221	114700	34462300	79800	79800	79800	79800	0
416	20240221	114600	34462300	79800	79800	79800	79800	0
417	20240221	114500	34462300	79800	79800	79800	79800	0
418	20240221	114400	34462300	79800	79800	79800	79800	0
419	20240221	114300	34462300	79800	79800	79800	79800	0
420	20240221	114200	34462300	79800	79800	79800	79800	0
421	20240221	114100	34462300	79800	79800	79800	79800	0
422	20240221	114000	34462300	79800	79800	79800	79800	0
423	20240221	113900	34462300	79800	79800	79800	79800	0
424	20240221	113800	34462300	79800	79800	79800	79800	0
425	20240221	113700	34462300	79800	79800	79800	79800	0
426	20240221	113600	34462300	79800	79800	79800	79800	0
427	20240221	113500	34462300	79800	79800	79800	79800	0
428	20240221	113400	34462300	79800	79800	79800	79800	0
429	20240221	113300	34462300	79800	79800	79800	79800	0
430	20240221	113200	34462300	79800	79800	79800	79800	0
431	20240221	113100	34462300	79800	79800	79800	79800	0
432	20240221	113000	34462300	79800	79800	79800	79800	0
433	20240221	112900	34462300	79800	79800	79800	79800	0
434	20240221	112800	34462300	79800	79800	79800	79800	0
435	20240221	112700	34462300	79800	79800	79800	79800	0
436	20240221	112600	34462300	79800	79800	79800	79800	2
437	20240221	112500	34302700	79800	79800	79800	79800	0
438	20240221	112400	34302700	79800	79800	79800	79800	0
439	20240221	112300	34302700	79800	79800	79800	79800	0
440	20240221	112200	34302700	79800	79800	79800	79800	1
441	20240221	112100	34222900	79700	79700	79700	79700	0
442	20240221	112000	34222900	79700	79700	79700	79700	0
443	20240221	111900	34222900	79700	79700	79700	79700	0
444	20240221	111800	34222900	79700	79700	79700	79700	0
445	20240221	111700	34222900	79700	79700	79700	79700	0
446	20240221	111600	34222900	79700	79700	79700	79700	0
447	20240221	111500	34222900	79700	79700	79700	79700	0
448	20240221	111400	34222900	79700	79700	79700	79700	0
449	20240221	111300	34222900	79700	79700	79700	79700	0
450	20240221	111200	34222900	79700	79700	79700	79700	0
451	20240221	111100	34222900	79700	79700	79700	79700	20
452	20240221	111000	32628900	79700	79700	79700	79700	3
453	20240221	110900	32389800	79700	79700	79700	79700	0
454	20240221	110800	32389800	79700	79700	79700	79700	0
455	20240221	110700	32389800	79700	79700	79700	79700	0
456	20240221	110600	32389800	79700	79700	79700	79700	0
457	20240221	110500	32389800	79700	79700	79700	79700	2
458	20240221	110400	32230400	79600	79600	79600	79600	0
459	20240221	110300	32230400	79600	79600	79600	79600	41
460	20240221	110200	28966800	79600	79600	79600	79600	0
461	20240221	110100	28966800	79600	79600	79600	79600	0
462	20240221	110000	28966800	79600	79600	79600	79600	4
463	20240221	105900	28648400	79600	79600	79600	79600	0
464	20240221	105800	28648400	79600	79600	79600	79600	0
465	20240221	105700	28648400	79600	79600	79600	79600	0
466	20240221	105600	28648400	79600	79600	79600	79600	0
467	20240221	105500	28648400	79600	79600	79600	79600	0
468	20240221	105400	28648400	79600	79600	79600	79600	3
469	20240221	105300	28409600	79600	79600	79600	79600	0
470	20240221	105200	28409600	79600	79600	79600	79600	1
471	20240221	105100	28330000	79500	79500	79500	79500	0
472	20240221	105000	28330000	79500	79500	79500	79500	0
473	20240221	104900	28330000	79500	79500	79500	79500	0
474	20240221	104800	28330000	79500	79500	79500	79500	0
475	20240221	104700	28330000	79500	79500	79500	79500	0
476	20240221	104600	28330000	79500	79500	79500	79500	0
477	20240221	104500	28330000	79500	79500	79500	79500	0
478	20240221	104400	28330000	79500	79500	79500	79500	0
479	20240221	104300	28330000	79500	79500	79500	79500	0
480	20240221	104200	28330000	79500	79500	79500	79500	0
481	20240221	104100	28330000	79500	79500	79500	79500	0
482	20240221	104000	28330000	79500	79500	79500	79500	0
483	20240221	103900	28330000	79500	79500	79500	79500	0
484	20240221	103800	28330000	79500	79500	79500	79500	0
485	20240221	103700	28330000	79500	79500	79500	79500	0
486	20240221	103600	28330000	79500	79500	79500	79500	0
487	20240221	103500	28330000	79500	79500	79500	79500	0
488	20240221	103400	28330000	79500	79500	79500	79500	5
489	20240221	103300	27932500	79500	79500	79500	79500	0
490	20240221	103200	27932500	79500	79500	79500	79500	0
491	20240221	103100	27932500	79500	79500	79500	79500	0
492	20240221	103000	27932500	79500	79500	79500	79500	0
493	20240221	102900	27932500	79500	79500	79500	79500	0
494	20240221	102800	27932500	79500	79500	79500	79500	0
495	20240221	102700	27932500	79500	79500	79500	79500	0
496	20240221	102600	27932500	79500	79500	79500	79500	0
497	20240221	102500	27932500	79500	79500	79500	79500	0
498	20240221	102400	27932500	79500	79500	79500	79500	0
499	20240221	102300	27932500	79500	79500	79500	79500	0
500	20240221	102200	27932500	79500	79500	79500	79500	0
501	20240221	102100	27932500	79500	79500	79500	79500	0
502	20240221	102000	27932500	79500	79500	79500	79500	0
503	20240221	101900	27932500	79500	79500	79500	79500	0
504	20240221	101800	27932500	79500	79500	79500	79500	0
505	20240221	101700	27932500	79500	79500	79500	79500	2
506	20240221	101600	27773500	79400	79400	79400	79400	0
507	20240221	101500	27773500	79400	79400	79400	79400	0
508	20240221	101400	27773500	79400	79400	79400	79400	0
509	20240221	101300	27773500	79400	79400	79400	79400	0
510	20240221	101200	27773500	79400	79400	79400	79400	0
511	20240221	101100	27773500	79400	79400	79400	79400	0
512	20240221	101000	27773500	79400	79400	79400	79400	0
513	20240221	100900	27773500	79400	79400	79400	79400	0
514	20240221	100800	27773500	79400	79400	79400	79400	0
515	20240221	100700	27773500	79400	79400	79400	79400	0
516	20240221	100600	27773500	79400	79400	79400	79400	13
517	20240221	100500	26741300	79500	79500	79500	79500	3
518	20240221	100400	26502800	79500	79500	79500	79500	10
519	20240221	100300	25707800	79700	79700	79700	79700	0
520	20240221	100200	25707800	79700	79700	79700	79700	0
521	20240221	100100	25707800	79700	79700	79700	79700	0
522	20240221	100000	25707800	79700	79700	79700	79700	0
523	20240221	095900	25707800	79700	79700	79700	79700	0
524	20240221	095800	25707800	79700	79700	79700	79700	0
525	20240221	095700	25707800	79700	79700	79700	79700	0
526	20240221	095600	25707800	79700	79700	79700	79700	0
527	20240221	095500	25707800	79700	79700	79700	79700	0
528	20240221	095400	25707800	79700	79700	79700	79700	1
529	20240221	095300	25628100	79700	79700	79700	79700	0
530	20240221	095200	25628100	79700	79700	79700	79700	0
531	20240221	095100	25628100	79700	79700	79700	79700	1
532	20240221	095000	25548400	79700	79800	79800	79700	3
533	20240221	094900	25309100	79800	79800	79800	79800	0
534	20240221	094800	25309100	79800	79800	79800	79800	52
535	20240221	094700	21159500	80000	80000	80000	80000	0
536	20240221	094600	21159500	80000	80000	80000	80000	0
537	20240221	094500	21159500	80000	80000	80000	80000	0
538	20240221	094400	21159500	80000	80000	80000	80000	0
539	20240221	094300	21159500	80000	80000	80000	80000	0
540	20240221	094200	21159500	80000	80000	80000	80000	1
541	20240221	094100	21079500	80200	80200	80200	80200	0
542	20240221	094000	21079500	80200	80200	80200	80200	0
543	20240221	093900	21079500	80200	80200	80200	80200	0
544	20240221	093800	21079500	80200	80200	80200	80200	0
545	20240221	093700	21079500	80200	80200	80200	80200	0
546	20240221	093600	21079500	80200	80200	80200	80200	0
547	20240221	093500	21079500	80200	80200	80200	80200	1
548	20240221	093400	20999300	80200	80200	80200	80200	0
549	20240221	093300	20999300	80200	80200	80200	80200	0
550	20240221	093200	20999300	80200	80200	80200	80200	0
551	20240221	093100	20999300	80200	80200	80200	80200	0
552	20240221	093000	20999300	80200	80200	80200	80200	1
553	20240221	092900	20919100	79800	79800	79800	79800	0
554	20240221	092800	20919100	79800	79800	79800	79800	39
555	20240221	092700	17806900	79800	79900	79900	79800	100
556	20240221	092600	9826600	80100	80100	80100	80100	0
557	20240221	092500	9826600	80100	80100	80100	80100	0
558	20240221	092400	9826600	80100	80100	80100	80100	0
559	20240221	092300	9826600	80100	80100	80100	80100	0
560	20240221	092200	9826600	80100	80100	80100	80100	1
561	20240221	092100	9746500	79800	79800	79800	79800	100
562	20240221	092000	1766500	80200	80200	80200	80200	0
563	20240221	091900	1766500	80200	80200	80200	80200	1
564	20240221	091800	1686300	80200	80200	80200	80200	0
565	20240221	091700	1686300	80200	80200	80200	80200	0
566	20240221	091600	1686300	80200	80200	80200	80200	0
567	20240221	091500	1686300	80200	80200	80200	80200	0
568	20240221	091400	1686300	80200	80200	80200	80200	0
569	20240221	091300	1686300	80200	80200	80200	80200	0
570	20240221	091200	1686300	80200	80200	80200	80200	0
571	20240221	091100	1686300	80200	80200	80200	80200	0
572	20240221	091000	1686300	80200	80200	80200	80200	1
573	20240221	090900	1606100	80300	80300	80300	80300	0
574	20240221	090800	1606100	80300	80300	80300	80300	0
575	20240221	090700	1606100	80300	80300	80300	80300	0
576	20240221	090600	1606100	80300	80300	80300	80300	11
577	20240221	090500	722800	80400	80400	80400	80400	0
578	20240221	090400	722800	80400	80300	80400	80300	8
579	20240221	090300	80300	80300	80300	80300	80300	0
580	20240221	090200	80300	80300	80300	80300	80300	0
581	20240221	090100	80300	80300	80300	80300	80300	0
582	20240221	090000	80300	80300	80300	80300	80300	1