KissMeData/038390/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	192000	33169680	15630	15630	15630	15630	27
3	20240220	191900	33169680	15630	15630	15630	15630	0
4	20240220	191800	33169680	15630	15630	15630	15630	0
5	20240220	191700	33169680	15630	15630	15630	15630	0
6	20240220	191600	33169680	15630	15630	15630	15630	0
7	20240220	191500	33169680	15630	15630	15630	15630	0
8	20240220	191400	33169680	15630	15630	15630	15630	0
9	20240220	191300	33169680	15630	15630	15630	15630	0
10	20240220	191200	33169680	15630	15630	15630	15630	0
11	20240220	191100	33169680	15630	15630	15630	15630	0
12	20240220	191000	33169680	15630	15630	15630	15630	0
13	20240220	190900	33169680	15630	15630	15630	15630	0
14	20240220	190800	33169680	15630	15630	15630	15630	0
15	20240220	190700	33169680	15630	15630	15630	15630	0
16	20240220	190600	33169680	15630	15630	15630	15630	0
17	20240220	190500	33169680	15630	15630	15630	15630	0
18	20240220	190400	33169680	15630	15630	15630	15630	0
19	20240220	190300	33169680	15630	15630	15630	15630	0
20	20240220	190200	33169680	15630	15630	15630	15630	0
21	20240220	190100	33169680	15630	15630	15630	15630	0
22	20240220	190000	33169680	15630	15630	15630	15630	0
23	20240220	185900	33169680	15630	15630	15630	15630	0
24	20240220	185800	33169680	15630	15630	15630	15630	0
25	20240220	185700	33169680	15630	15630	15630	15630	0
26	20240220	185600	33169680	15630	15630	15630	15630	0
27	20240220	185500	33169680	15630	15630	15630	15630	0
28	20240220	185400	33169680	15630	15630	15630	15630	0
29	20240220	185300	33169680	15630	15630	15630	15630	0
30	20240220	185200	33169680	15630	15630	15630	15630	0
31	20240220	185100	33169680	15630	15630	15630	15630	0
32	20240220	185000	33169680	15630	15630	15630	15630	27
33	20240220	184900	33169680	15630	15630	15630	15630	0
34	20240220	184800	33169680	15630	15630	15630	15630	0
35	20240220	184700	33169680	15630	15630	15630	15630	0
36	20240220	184600	33169680	15630	15630	15630	15630	0
37	20240220	184500	33169680	15630	15630	15630	15630	0
38	20240220	184400	33169680	15630	15630	15630	15630	0
39	20240220	184300	33169680	15630	15630	15630	15630	0
40	20240220	184200	33169680	15630	15630	15630	15630	0
41	20240220	184100	33169680	15630	15630	15630	15630	0
42	20240220	184000	33169680	15630	15630	15630	15630	0
43	20240220	183900	33169680	15630	15630	15630	15630	0
44	20240220	183800	33169680	15630	15630	15630	15630	0
45	20240220	183700	33169680	15630	15630	15630	15630	0
46	20240220	183600	33169680	15630	15630	15630	15630	0
47	20240220	183500	33169680	15630	15630	15630	15630	0
48	20240220	183400	33169680	15630	15630	15630	15630	0
49	20240220	183300	33169680	15630	15630	15630	15630	0
50	20240220	183200	33169680	15630	15630	15630	15630	0
51	20240220	183100	33169680	15630	15630	15630	15630	0
52	20240220	183000	33169680	15630	15630	15630	15630	0
53	20240220	182900	33169680	15630	15630	15630	15630	0
54	20240220	182800	33169680	15630	15630	15630	15630	0
55	20240220	182700	33169680	15630	15630	15630	15630	0
56	20240220	182600	33169680	15630	15630	15630	15630	0
57	20240220	182500	33169680	15630	15630	15630	15630	0
58	20240220	182400	33169680	15630	15630	15630	15630	0
59	20240220	182300	33169680	15630	15630	15630	15630	0
60	20240220	182200	33169680	15630	15630	15630	15630	0
61	20240220	182100	33169680	15630	15630	15630	15630	0
62	20240220	182000	33169680	15630	15630	15630	15630	27
63	20240220	181900	33169680	15630	15630	15630	15630	0
64	20240220	181800	33169680	15630	15630	15630	15630	0
65	20240220	181700	33169680	15630	15630	15630	15630	0
66	20240220	181600	33169680	15630	15630	15630	15630	0
67	20240220	181500	33169680	15630	15630	15630	15630	0
68	20240220	181400	33169680	15630	15630	15630	15630	0
69	20240220	181300	33169680	15630	15630	15630	15630	0
70	20240220	181200	33169680	15630	15630	15630	15630	0
71	20240220	181100	33169680	15630	15630	15630	15630	0
72	20240220	181000	33169680	15630	15630	15630	15630	0
73	20240220	180900	33169680	15630	15630	15630	15630	0
74	20240220	180800	33169680	15630	15630	15630	15630	0
75	20240220	180700	33169680	15630	15630	15630	15630	0
76	20240220	180600	33169680	15630	15630	15630	15630	0
77	20240220	180500	33169680	15630	15630	15630	15630	0
78	20240220	180400	33169680	15630	15630	15630	15630	0
79	20240220	180300	33169680	15630	15630	15630	15630	0
80	20240220	180200	33169680	15630	15630	15630	15630	0
81	20240220	180100	33169680	15630	15630	15630	15630	0
82	20240220	180000	33169680	15630	15630	15630	15630	0
83	20240220	175900	33169680	15630	15630	15630	15630	0
84	20240220	175800	33169680	15630	15630	15630	15630	0
85	20240220	175700	33169680	15630	15630	15630	15630	0
86	20240220	175600	33169680	15630	15630	15630	15630	0
87	20240220	175500	33169680	15630	15630	15630	15630	0
88	20240220	175400	33169680	15630	15630	15630	15630	0
89	20240220	175300	33169680	15630	15630	15630	15630	0
90	20240220	175200	33169680	15630	15630	15630	15630	0
91	20240220	175100	33169680	15630	15630	15630	15630	0
92	20240220	175000	33169680	15630	15630	15630	15630	27
93	20240220	174900	33169680	15630	15630	15630	15630	0
94	20240220	174800	33169680	15630	15630	15630	15630	0
95	20240220	174700	33169680	15630	15630	15630	15630	0
96	20240220	174600	33169680	15630	15630	15630	15630	0
97	20240220	174500	33169680	15630	15630	15630	15630	0
98	20240220	174400	33169680	15630	15630	15630	15630	0
99	20240220	174300	33169680	15630	15630	15630	15630	0
100	20240220	174200	33169680	15630	15630	15630	15630	0
101	20240220	174100	33169680	15630	15630	15630	15630	0
102	20240220	174000	33169680	15630	15630	15630	15630	0
103	20240220	173900	33169680	15630	15630	15630	15630	0
104	20240220	173800	33169680	15630	15630	15630	15630	0
105	20240220	173700	33169680	15630	15630	15630	15630	0
106	20240220	173600	33169680	15630	15630	15630	15630	0
107	20240220	173500	33169680	15630	15630	15630	15630	0
108	20240220	173400	33169680	15630	15630	15630	15630	0
109	20240220	173300	33169680	15630	15630	15630	15630	0
110	20240220	173200	33169680	15630	15630	15630	15630	0
111	20240220	173100	33169680	15630	15630	15630	15630	0
112	20240220	173000	33169680	15630	15630	15630	15630	0
113	20240220	172900	33169680	15630	15630	15630	15630	0
114	20240220	172800	33169680	15630	15630	15630	15630	0
115	20240220	172700	33169680	15630	15630	15630	15630	0
116	20240220	172600	33169680	15630	15630	15630	15630	0
117	20240220	172500	33169680	15630	15630	15630	15630	0
118	20240220	172400	33169680	15630	15630	15630	15630	0
119	20240220	172300	33169680	15630	15630	15630	15630	0
120	20240220	172200	33169680	15630	15630	15630	15630	0
121	20240220	172100	33169680	15630	15630	15630	15630	0
122	20240220	172000	33169680	15630	15630	15630	15630	27
123	20240220	171900	33169680	15630	15630	15630	15630	0
124	20240220	171800	33169680	15630	15630	15630	15630	0
125	20240220	171700	33169680	15630	15630	15630	15630	0
126	20240220	171600	33169680	15630	15630	15630	15630	0
127	20240220	171500	33169680	15630	15630	15630	15630	0
128	20240220	171400	33169680	15630	15630	15630	15630	0
129	20240220	171300	33169680	15630	15630	15630	15630	0
130	20240220	171200	33169680	15630	15630	15630	15630	0
131	20240220	171100	33169680	15630	15630	15630	15630	0
132	20240220	171000	33169680	15630	15630	15630	15630	0
133	20240220	170900	33169680	15630	15630	15630	15630	0
134	20240220	170800	33169680	15630	15630	15630	15630	0
135	20240220	170700	33169680	15630	15630	15630	15630	0
136	20240220	170600	33169680	15630	15630	15630	15630	0
137	20240220	170500	33169680	15630	15630	15630	15630	0
138	20240220	170400	33169680	15630	15630	15630	15630	0
139	20240220	170300	33169680	15630	15630	15630	15630	0
140	20240220	170200	33169680	15630	15630	15630	15630	0
141	20240220	170100	33169680	15630	15630	15630	15630	0
142	20240220	170000	33169680	15630	15630	15630	15630	0
143	20240220	165900	33169680	15630	15630	15630	15630	0
144	20240220	165800	33169680	15630	15630	15630	15630	0
145	20240220	165700	33169680	15630	15630	15630	15630	0
146	20240220	165600	33169680	15630	15630	15630	15630	0
147	20240220	165500	33169680	15630	15630	15630	15630	0
148	20240220	165400	33169680	15630	15630	15630	15630	0
149	20240220	165300	33169680	15630	15630	15630	15630	0
150	20240220	165200	33169680	15630	15630	15630	15630	0
151	20240220	165100	33169680	15630	15630	15630	15630	0
152	20240220	165000	33169680	15630	15630	15630	15630	27
153	20240220	164900	33169680	15630	15630	15630	15630	0
154	20240220	164800	33169680	15630	15630	15630	15630	0
155	20240220	164700	33169680	15630	15630	15630	15630	0
156	20240220	164600	33169680	15630	15630	15630	15630	0
157	20240220	164500	33169680	15630	15630	15630	15630	0
158	20240220	164400	33169680	15630	15630	15630	15630	0
159	20240220	164300	33169680	15630	15630	15630	15630	0
160	20240220	164200	33169680	15630	15630	15630	15630	0
161	20240220	164100	33169680	15630	15630	15630	15630	0
162	20240220	164000	33169680	15630	15630	15630	15630	0
163	20240220	163900	33169680	15630	15630	15630	15630	0
164	20240220	163800	33169680	15630	15630	15630	15630	0
165	20240220	163700	33169680	15630	15630	15630	15630	0
166	20240220	163600	33169680	15630	15630	15630	15630	0
167	20240220	163500	33169680	15630	15630	15630	15630	0
168	20240220	163400	33169680	15630	15630	15630	15630	0
169	20240220	163300	33169680	15630	15630	15630	15630	0
170	20240220	163200	33169680	15630	15630	15630	15630	0
171	20240220	163100	33169680	15630	15630	15630	15630	0
172	20240220	163000	33169680	15630	15630	15630	15630	0
173	20240220	162900	33169680	15630	15630	15630	15630	0
174	20240220	162800	33169680	15630	15630	15630	15630	0
175	20240220	162700	33169680	15630	15630	15630	15630	0
176	20240220	162600	33169680	15630	15630	15630	15630	0
177	20240220	162500	33169680	15630	15630	15630	15630	0
178	20240220	162400	33169680	15630	15630	15630	15630	0
179	20240220	162300	33169680	15630	15630	15630	15630	0
180	20240220	162200	33169680	15630	15630	15630	15630	0
181	20240220	162100	33169680	15630	15630	15630	15630	0
182	20240220	162000	33169680	15630	15630	15630	15630	27
183	20240220	161900	33169680	15630	15630	15630	15630	0
184	20240220	161800	33169680	15630	15630	15630	15630	0
185	20240220	161700	33169680	15630	15630	15630	15630	0
186	20240220	161600	33169680	15630	15630	15630	15630	0
187	20240220	161500	33169680	15630	15630	15630	15630	0
188	20240220	161400	33169680	15630	15630	15630	15630	0
189	20240220	161300	33169680	15630	15630	15630	15630	0
190	20240220	161200	33169680	15630	15630	15630	15630	0
191	20240220	161100	33169680	15630	15630	15630	15630	0
192	20240220	161000	33169680	15630	15630	15630	15630	0
193	20240220	160900	33169680	15630	15630	15630	15630	0
194	20240220	160800	33169680	15630	15630	15630	15630	0
195	20240220	160700	33169680	15630	15630	15630	15630	0
196	20240220	160600	33169680	15630	15630	15630	15630	0
197	20240220	160500	33169680	15630	15630	15630	15630	0
198	20240220	160400	33169680	15630	15630	15630	15630	0
199	20240220	160300	33169680	15630	15630	15630	15630	0
200	20240220	160200	33169680	15630	15630	15630	15630	0
201	20240220	160100	33169680	15630	15630	15630	15630	0
202	20240220	160000	33169680	15630	15630	15630	15630	0
203	20240220	155900	33169680	15630	15630	15630	15630	0
204	20240220	155800	33169680	15630	15630	15630	15630	0
205	20240220	155700	33169680	15630	15630	15630	15630	0
206	20240220	155600	33169680	15630	15630	15630	15630	0
207	20240220	155500	33169680	15630	15630	15630	15630	0
208	20240220	155400	33169680	15630	15630	15630	15630	0
209	20240220	155300	33169680	15630	15630	15630	15630	0
210	20240220	155200	33169680	15630	15630	15630	15630	0
211	20240220	155100	33169680	15630	15630	15630	15630	0
212	20240220	155000	33169680	15630	15630	15630	15630	27
213	20240220	154900	33169680	15630	15630	15630	15630	0
214	20240220	154800	33169680	15630	15630	15630	15630	0
215	20240220	154700	33169680	15630	15630	15630	15630	0
216	20240220	154600	33169680	15630	15630	15630	15630	0
217	20240220	154500	33169680	15630	15630	15630	15630	0
218	20240220	154400	33169680	15630	15630	15630	15630	0
219	20240220	154300	33169680	15630	15630	15630	15630	0
220	20240220	154200	33169680	15630	15630	15630	15630	0
221	20240220	154100	33169680	15630	15630	15630	15630	0
222	20240220	154000	33169680	15630	15630	15630	15630	0
223	20240220	153900	33169680	15630	15630	15630	15630	0
224	20240220	153800	33169680	15630	15630	15630	15630	0
225	20240220	153700	33169680	15630	15630	15630	15630	0
226	20240220	153600	33169680	15630	15630	15630	15630	0
227	20240220	153500	33169680	15630	15630	15630	15630	0
228	20240220	153400	33169680	15630	15630	15630	15630	0
229	20240220	153300	33169680	15630	15630	15630	15630	0
230	20240220	153200	33169680	15630	15630	15630	15630	0
231	20240220	153100	33169680	15630	15630	15630	15630	0
232	20240220	153000	33169680	15630	15630	15630	15630	27
233	20240220	152900	32747670	15630	15630	15630	15630	0
234	20240220	152800	32747670	15630	15630	15630	15630	0
235	20240220	152700	32747670	15630	15630	15630	15630	0
236	20240220	152600	32747670	15630	15630	15630	15630	0
237	20240220	152500	32747670	15630	15630	15630	15630	0
238	20240220	152400	32747670	15630	15630	15630	15630	0
239	20240220	152300	32747670	15630	15630	15630	15630	0
240	20240220	152200	32747670	15630	15630	15630	15630	0
241	20240220	152100	32747670	15630	15630	15630	15630	0
242	20240220	152000	32747670	15630	15630	15630	15630	0
243	20240220	151900	32747670	15630	15630	15630	15630	1
244	20240220	151800	32732040	15630	15630	15630	15630	0
245	20240220	151700	32732040	15630	15630	15630	15630	0
246	20240220	151600	32732040	15630	15640	15640	15630	48
247	20240220	151500	31981690	15630	15630	15630	15630	0
248	20240220	151400	31981690	15630	15630	15630	15630	0
249	20240220	151300	31981690	15630	15630	15630	15630	0
250	20240220	151200	31981690	15630	15630	15630	15630	0
251	20240220	151100	31981690	15630	15630	15630	15630	0
252	20240220	151000	31981690	15630	15630	15630	15630	0
253	20240220	150900	31981690	15630	15630	15630	15630	0
254	20240220	150800	31981690	15630	15630	15630	15630	0
255	20240220	150700	31981690	15630	15630	15630	15630	0
256	20240220	150600	31981690	15630	15630	15630	15630	0
257	20240220	150500	31981690	15630	15630	15630	15630	0
258	20240220	150400	31981690	15630	15630	15630	15630	0
259	20240220	150300	31981690	15630	15630	15630	15630	0
260	20240220	150200	31981690	15630	15630	15630	15630	0
261	20240220	150100	31981690	15630	15630	15630	15630	0
262	20240220	150000	31981690	15630	15630	15630	15630	0
263	20240220	145900	31981690	15630	15630	15630	15630	0
264	20240220	145800	31981690	15630	15630	15630	15630	0
265	20240220	145700	31981690	15630	15630	15630	15630	0
266	20240220	145600	31981690	15630	15630	15630	15630	0
267	20240220	145500	31981690	15630	15630	15630	15630	0
268	20240220	145400	31981690	15630	15630	15630	15630	0
269	20240220	145300	31981690	15630	15630	15630	15630	0
270	20240220	145200	31981690	15630	15630	15630	15630	0
271	20240220	145100	31981690	15630	15630	15630	15630	0
272	20240220	145000	31981690	15630	15630	15630	15630	0
273	20240220	144900	31981690	15630	15630	15630	15630	0
274	20240220	144800	31981690	15630	15640	15640	15630	104
275	20240220	144700	30355520	15650	15650	15650	15650	0
276	20240220	144600	30355520	15650	15650	15650	15650	0
277	20240220	144500	30355520	15650	15650	15650	15650	0
278	20240220	144400	30355520	15650	15650	15650	15650	0
279	20240220	144300	30355520	15650	15650	15650	15650	0
280	20240220	144200	30355520	15650	15650	15650	15650	0
281	20240220	144100	30355520	15650	15650	15650	15650	3
282	20240220	144000	30308570	15660	15670	15670	15660	4
283	20240220	143900	30245920	15670	15670	15670	15670	0
284	20240220	143800	30245920	15670	15670	15670	15670	0
285	20240220	143700	30245920	15670	15670	15670	15670	0
286	20240220	143600	30245920	15670	15670	15670	15670	0
287	20240220	143500	30245920	15670	15670	15670	15670	0
288	20240220	143400	30245920	15670	15670	15670	15670	1
289	20240220	143300	30230250	15640	15640	15640	15640	0
290	20240220	143200	30230250	15640	15640	15640	15640	0
291	20240220	143100	30230250	15640	15640	15640	15640	0
292	20240220	143000	30230250	15640	15640	15640	15640	0
293	20240220	142900	30230250	15640	15640	15640	15640	0
294	20240220	142800	30230250	15640	15640	15640	15640	0
295	20240220	142700	30230250	15640	15640	15640	15640	0
296	20240220	142600	30230250	15640	15640	15640	15640	0
297	20240220	142500	30230250	15640	15640	15640	15640	0
298	20240220	142400	30230250	15640	15640	15640	15640	0
299	20240220	142300	30230250	15640	15640	15640	15640	0
300	20240220	142200	30230250	15640	15640	15640	15640	0
301	20240220	142100	30230250	15640	15640	15640	15640	0
302	20240220	142000	30230250	15640	15640	15640	15640	1
303	20240220	141900	30214610	15640	15640	15640	15640	1
304	20240220	141800	30198970	15660	15660	15660	15660	30
305	20240220	141700	29729170	15660	15660	15660	15660	0
306	20240220	141600	29729170	15660	15660	15660	15660	0
307	20240220	141500	29729170	15660	15660	15660	15660	0
308	20240220	141400	29729170	15660	15660	15660	15660	0
309	20240220	141300	29729170	15660	15660	15660	15660	0
310	20240220	141200	29729170	15660	15660	15660	15660	0
311	20240220	141100	29729170	15660	15660	15660	15660	0
312	20240220	141000	29729170	15660	15660	15660	15660	0
313	20240220	140900	29729170	15660	15660	15660	15660	0
314	20240220	140800	29729170	15660	15660	15660	15660	0
315	20240220	140700	29729170	15660	15660	15660	15660	0
316	20240220	140600	29729170	15660	15660	15660	15660	1
317	20240220	140500	29713510	15670	15670	15670	15670	0
318	20240220	140400	29713510	15670	15670	15670	15670	0
319	20240220	140300	29713510	15670	15670	15670	15670	0
320	20240220	140200	29713510	15670	15670	15670	15670	0
321	20240220	140100	29713510	15670	15670	15670	15670	0
322	20240220	140000	29713510	15670	15670	15670	15670	0
323	20240220	135900	29713510	15670	15670	15670	15670	0
324	20240220	135800	29713510	15670	15670	15670	15670	0
325	20240220	135700	29713510	15670	15670	15670	15670	0
326	20240220	135600	29713510	15670	15670	15670	15670	0
327	20240220	135500	29713510	15670	15670	15670	15670	0
328	20240220	135400	29713510	15670	15670	15670	15670	0
329	20240220	135300	29713510	15670	15670	15670	15670	0
330	20240220	135200	29713510	15670	15670	15670	15670	1
331	20240220	135100	29697840	15670	15670	15670	15670	0
332	20240220	135000	29697840	15670	15670	15670	15670	0
333	20240220	134900	29697840	15670	15670	15670	15670	0
334	20240220	134800	29697840	15670	15670	15670	15670	0
335	20240220	134700	29697840	15670	15670	15670	15670	0
336	20240220	134600	29697840	15670	15670	15670	15670	0
337	20240220	134500	29697840	15670	15670	15670	15670	0
338	20240220	134400	29697840	15670	15670	15670	15670	0
339	20240220	134300	29697840	15670	15670	15670	15670	0
340	20240220	134200	29697840	15670	15670	15670	15670	0
341	20240220	134100	29697840	15670	15670	15670	15670	0
342	20240220	134000	29697840	15670	15670	15670	15670	0
343	20240220	133900	29697840	15670	15670	15670	15670	0
344	20240220	133800	29697840	15670	15670	15670	15670	0
345	20240220	133700	29697840	15670	15670	15670	15670	0
346	20240220	133600	29697840	15670	15670	15670	15670	0
347	20240220	133500	29697840	15670	15670	15670	15670	0
348	20240220	133400	29697840	15670	15670	15670	15670	0
349	20240220	133300	29697840	15670	15670	15670	15670	0
350	20240220	133200	29697840	15670	15670	15670	15670	0
351	20240220	133100	29697840	15670	15670	15670	15670	0
352	20240220	133000	29697840	15670	15670	15670	15670	0
353	20240220	132900	29697840	15670	15670	15670	15670	0
354	20240220	132800	29697840	15670	15670	15670	15670	0
355	20240220	132700	29697840	15670	15670	15670	15670	0
356	20240220	132600	29697840	15670	15670	15670	15670	0
357	20240220	132500	29697840	15670	15670	15670	15670	0
358	20240220	132400	29697840	15670	15670	15670	15670	0
359	20240220	132300	29697840	15670	15670	15670	15670	0
360	20240220	132200	29697840	15670	15670	15670	15670	0
361	20240220	132100	29697840	15670	15670	15670	15670	0
362	20240220	132000	29697840	15670	15670	15670	15670	0
363	20240220	131900	29697840	15670	15670	15670	15670	0
364	20240220	131800	29697840	15670	15670	15670	15670	3
365	20240220	131700	29650830	15630	15630	15630	15630	0
366	20240220	131600	29650830	15630	15630	15630	15630	0
367	20240220	131500	29650830	15630	15630	15630	15630	0
368	20240220	131400	29650830	15630	15630	15630	15630	0
369	20240220	131300	29650830	15630	15630	15630	15630	0
370	20240220	131200	29650830	15630	15630	15630	15630	0
371	20240220	131100	29650830	15630	15630	15630	15630	0
372	20240220	131000	29650830	15630	15630	15630	15630	0
373	20240220	130900	29650830	15630	15630	15630	15630	0
374	20240220	130800	29650830	15630	15630	15630	15630	38
375	20240220	130700	29056890	15630	15630	15630	15630	0
376	20240220	130600	29056890	15630	15630	15630	15630	0
377	20240220	130500	29056890	15630	15630	15630	15630	0
378	20240220	130400	29056890	15630	15630	15630	15630	0
379	20240220	130300	29056890	15630	15630	15630	15630	0
380	20240220	130200	29056890	15630	15630	15630	15630	0
381	20240220	130100	29056890	15630	15630	15630	15630	0
382	20240220	130000	29056890	15630	15630	15630	15630	0
383	20240220	125900	29056890	15630	15630	15630	15630	0
384	20240220	125800	29056890	15630	15630	15630	15630	0
385	20240220	125700	29056890	15630	15630	15630	15630	0
386	20240220	125600	29056890	15630	15630	15630	15630	59
387	20240220	125500	28134720	15610	15610	15610	15610	39
388	20240220	125400	27525930	15610	15610	15610	15610	0
389	20240220	125300	27525930	15610	15620	15620	15610	10
390	20240220	125200	27369770	15630	15630	15630	15630	0
391	20240220	125100	27369770	15630	15630	15630	15630	1
392	20240220	125000	27354140	15680	15680	15680	15680	0
393	20240220	124900	27354140	15680	15680	15680	15680	0
394	20240220	124800	27354140	15680	15680	15680	15680	0
395	20240220	124700	27354140	15680	15680	15680	15680	0
396	20240220	124600	27354140	15680	15680	15680	15680	0
397	20240220	124500	27354140	15680	15680	15680	15680	5
398	20240220	124400	27275740	15680	15680	15680	15680	4
399	20240220	124300	27213020	15600	15600	15600	15600	0
400	20240220	124200	27213020	15600	15600	15600	15600	0
401	20240220	124100	27213020	15600	15600	15600	15600	0
402	20240220	124000	27213020	15600	15600	15600	15600	0
403	20240220	123900	27213020	15600	15600	15600	15600	0
404	20240220	123800	27213020	15600	15600	15600	15600	0
405	20240220	123700	27213020	15600	15600	15600	15600	0
406	20240220	123600	27213020	15600	15600	15600	15600	0
407	20240220	123500	27213020	15600	15600	15600	15600	0
408	20240220	123400	27213020	15600	15600	15600	15600	0
409	20240220	123300	27213020	15600	15600	15600	15600	0
410	20240220	123200	27213020	15600	15600	15600	15600	0
411	20240220	123100	27213020	15600	15600	15600	15600	0
412	20240220	123000	27213020	15600	15600	15600	15600	0
413	20240220	122900	27213020	15600	15600	15600	15600	0
414	20240220	122800	27213020	15600	15600	15600	15600	0
415	20240220	122700	27213020	15600	15600	15600	15600	0
416	20240220	122600	27213020	15600	15600	15600	15600	0
417	20240220	122500	27213020	15600	15600	15600	15600	0
418	20240220	122400	27213020	15600	15600	15600	15600	0
419	20240220	122300	27213020	15600	15600	15600	15600	0
420	20240220	122200	27213020	15600	15600	15600	15600	0
421	20240220	122100	27213020	15600	15600	15600	15600	0
422	20240220	122000	27213020	15600	15600	15600	15600	0
423	20240220	121900	27213020	15600	15600	15600	15600	0
424	20240220	121800	27213020	15600	15600	15600	15600	0
425	20240220	121700	27213020	15600	15600	15600	15600	0
426	20240220	121600	27213020	15600	15650	15650	15600	476
427	20240220	121500	19782000	15650	15650	15650	15650	0
428	20240220	121400	19782000	15650	15650	15650	15650	0
429	20240220	121300	19782000	15650	15650	15650	15650	0
430	20240220	121200	19782000	15650	15650	15650	15650	0
431	20240220	121100	19782000	15650	15650	15650	15650	0
432	20240220	121000	19782000	15650	15650	15650	15650	0
433	20240220	120900	19782000	15650	15650	15650	15650	0
434	20240220	120800	19782000	15650	15650	15650	15650	30
435	20240220	120700	19312500	15640	15640	15640	15640	0
436	20240220	120600	19312500	15640	15640	15640	15640	0
437	20240220	120500	19312500	15640	15640	15640	15640	0
438	20240220	120400	19312500	15640	15640	15640	15640	0
439	20240220	120300	19312500	15640	15640	15640	15640	0
440	20240220	120200	19312500	15640	15640	15640	15640	0
441	20240220	120100	19312500	15640	15640	15640	15640	0
442	20240220	120000	19312500	15640	15640	15640	15640	0
443	20240220	115900	19312500	15640	15640	15640	15640	0
444	20240220	115800	19312500	15640	15640	15640	15640	0
445	20240220	115700	19312500	15640	15640	15640	15640	22
446	20240220	115600	18968420	15640	15640	15640	15640	0
447	20240220	115500	18968420	15640	15640	15640	15640	0
448	20240220	115400	18968420	15640	15640	15640	15640	0
449	20240220	115300	18968420	15640	15640	15640	15640	2
450	20240220	115200	18937140	15640	15640	15640	15640	0
451	20240220	115100	18937140	15640	15640	15640	15640	0
452	20240220	115000	18937140	15640	15640	15640	15640	0
453	20240220	114900	18937140	15640	15640	15640	15640	0
454	20240220	114800	18937140	15640	15640	15640	15640	50
455	20240220	114700	18155140	15640	15640	15640	15640	0
456	20240220	114600	18155140	15640	15640	15640	15640	0
457	20240220	114500	18155140	15640	15640	15640	15640	0
458	20240220	114400	18155140	15640	15640	15640	15640	0
459	20240220	114300	18155140	15640	15640	15640	15640	0
460	20240220	114200	18155140	15640	15640	15640	15640	1
461	20240220	114100	18139500	15640	15640	15640	15640	17
462	20240220	114000	17873620	15650	15650	15650	15650	16
463	20240220	113900	17623220	15650	15650	15650	15650	0
464	20240220	113800	17623220	15650	15650	15650	15650	0
465	20240220	113700	17623220	15650	15650	15650	15650	0
466	20240220	113600	17623220	15650	15650	15650	15650	0
467	20240220	113500	17623220	15650	15650	15650	15650	0
468	20240220	113400	17623220	15650	15650	15650	15650	0
469	20240220	113300	17623220	15650	15650	15650	15650	0
470	20240220	113200	17623220	15650	15650	15650	15650	1
471	20240220	113100	17607570	15650	15650	15650	15650	0
472	20240220	113000	17607570	15650	15650	15650	15650	0
473	20240220	112900	17607570	15650	15650	15650	15650	0
474	20240220	112800	17607570	15650	15650	15650	15650	0
475	20240220	112700	17607570	15650	15650	15650	15650	0
476	20240220	112600	17607570	15650	15650	15650	15650	0
477	20240220	112500	17607570	15650	15650	15650	15650	0
478	20240220	112400	17607570	15650	15650	15650	15650	0
479	20240220	112300	17607570	15650	15650	15650	15650	0
480	20240220	112200	17607570	15650	15650	15650	15650	0
481	20240220	112100	17607570	15650	15650	15650	15650	0
482	20240220	112000	17607570	15650	15650	15650	15650	0
483	20240220	111900	17607570	15650	15650	15650	15650	0
484	20240220	111800	17607570	15650	15650	15650	15650	0
485	20240220	111700	17607570	15650	15650	15650	15650	0
486	20240220	111600	17607570	15650	15650	15650	15650	0
487	20240220	111500	17607570	15650	15650	15650	15650	0
488	20240220	111400	17607570	15650	15650	15650	15650	0
489	20240220	111300	17607570	15650	15650	15650	15650	0
490	20240220	111200	17607570	15650	15650	15650	15650	0
491	20240220	111100	17607570	15650	15650	15650	15650	0
492	20240220	111000	17607570	15650	15650	15650	15650	0
493	20240220	110900	17607570	15650	15650	15650	15650	0
494	20240220	110800	17607570	15650	15650	15650	15650	0
495	20240220	110700	17607570	15650	15650	15650	15650	0
496	20240220	110600	17607570	15650	15650	15650	15650	0
497	20240220	110500	17607570	15650	15650	15650	15650	0
498	20240220	110400	17607570	15650	15650	15650	15650	0
499	20240220	110300	17607570	15650	15650	15650	15650	0
500	20240220	110200	17607570	15650	15650	15650	15650	37
501	20240220	110100	17028520	15670	15660	15670	15660	32
502	20240220	110000	16527360	15660	15660	15660	15660	0
503	20240220	105900	16527360	15660	15660	15660	15660	0
504	20240220	105800	16527360	15660	15660	15660	15660	0
505	20240220	105700	16527360	15660	15660	15660	15660	0
506	20240220	105600	16527360	15660	15660	15660	15660	0
507	20240220	105500	16527360	15660	15660	15660	15660	0
508	20240220	105400	16527360	15660	15660	15660	15660	0
509	20240220	105300	16527360	15660	15660	15660	15660	0
510	20240220	105200	16527360	15660	15660	15660	15660	0
511	20240220	105100	16527360	15660	15670	15670	15660	67
512	20240220	105000	15478100	15670	15670	15670	15670	0
513	20240220	104900	15478100	15670	15670	15670	15670	58
514	20240220	104800	14569240	15670	15670	15670	15670	0
515	20240220	104700	14569240	15670	15670	15670	15670	0
516	20240220	104600	14569240	15670	15670	15670	15670	0
517	20240220	104500	14569240	15670	15670	15670	15670	0
518	20240220	104400	14569240	15670	15670	15670	15670	0
519	20240220	104300	14569240	15670	15670	15670	15670	0
520	20240220	104200	14569240	15670	15670	15670	15670	0
521	20240220	104100	14569240	15670	15670	15670	15670	1
522	20240220	104000	14553570	15680	15680	15680	15680	0
523	20240220	103900	14553570	15680	15680	15680	15680	51
524	20240220	103800	13753890	15680	15680	15680	15680	1
525	20240220	103700	13738210	15680	15700	15700	15680	201
526	20240220	103600	10585210	15700	15700	15700	15700	0
527	20240220	103500	10585210	15700	15700	15700	15700	0
528	20240220	103400	10585210	15700	15700	15700	15700	0
529	20240220	103300	10585210	15700	15700	15700	15700	0
530	20240220	103200	10585210	15700	15700	15700	15700	0
531	20240220	103100	10585210	15700	15700	15700	15700	0
532	20240220	103000	10585210	15700	15700	15700	15700	0
533	20240220	102900	10585210	15700	15700	15700	15700	0
534	20240220	102800	10585210	15700	15700	15700	15700	0
535	20240220	102700	10585210	15700	15700	15700	15700	0
536	20240220	102600	10585210	15700	15700	15700	15700	0
537	20240220	102500	10585210	15700	15700	15700	15700	0
538	20240220	102400	10585210	15700	15700	15700	15700	1
539	20240220	102300	10569510	15710	15710	15710	15710	2
540	20240220	102200	10538090	15710	15710	15710	15710	0
541	20240220	102100	10538090	15710	15710	15710	15710	1
542	20240220	102000	10522380	15710	15710	15710	15710	0
543	20240220	101900	10522380	15710	15710	15710	15710	2
544	20240220	101800	10490960	15710	15710	15710	15710	0
545	20240220	101700	10490960	15710	15710	15710	15710	0
546	20240220	101600	10490960	15710	15710	15710	15710	0
547	20240220	101500	10490960	15710	15710	15710	15710	0
548	20240220	101400	10490960	15710	15710	15710	15710	0
549	20240220	101300	10490960	15710	15710	15710	15710	0
550	20240220	101200	10490960	15710	15710	15710	15710	0
551	20240220	101100	10490960	15710	15710	15710	15710	51
552	20240220	101000	9689750	15700	15700	15700	15700	0
553	20240220	100900	9689750	15700	15700	15700	15700	0
554	20240220	100800	9689750	15700	15700	15700	15700	0
555	20240220	100700	9689750	15700	15700	15700	15700	20
556	20240220	100600	9375750	15720	15720	15720	15720	0
557	20240220	100500	9375750	15720	15720	15720	15720	0
558	20240220	100400	9375750	15720	15720	15720	15720	0
559	20240220	100300	9375750	15720	15720	15720	15720	0
560	20240220	100200	9375750	15720	15720	15720	15720	0
561	20240220	100100	9375750	15720	15720	15720	15720	1
562	20240220	100000	9360030	15720	15720	15720	15720	0
563	20240220	095900	9360030	15720	15720	15720	15720	0
564	20240220	095800	9360030	15720	15720	15720	15720	0
565	20240220	095700	9360030	15720	15720	15720	15720	98
566	20240220	095600	7819470	15720	15720	15720	15720	0
567	20240220	095500	7819470	15720	15720	15720	15720	0
568	20240220	095400	7819470	15720	15720	15720	15720	0
569	20240220	095300	7819470	15720	15720	15720	15720	0
570	20240220	095200	7819470	15720	15720	15720	15720	0
571	20240220	095100	7819470	15720	15720	15720	15720	0
572	20240220	095000	7819470	15720	15720	15720	15720	36
573	20240220	094900	7253550	15720	15720	15720	15720	0
574	20240220	094800	7253550	15720	15720	15720	15720	0
575	20240220	094700	7253550	15720	15720	15720	15720	0
576	20240220	094600	7253550	15720	15720	15720	15720	0
577	20240220	094500	7253550	15720	15720	15720	15720	0
578	20240220	094400	7253550	15720	15720	15720	15720	7
579	20240220	094300	7143510	15680	15680	15680	15680	0
580	20240220	094200	7143510	15680	15680	15680	15680	8
581	20240220	094100	7018070	15680	15680	15680	15680	1
582	20240220	094000	7002390	15680	15680	15680	15680	0
583	20240220	093900	7002390	15680	15680	15680	15680	1
584	20240220	093800	6986710	15680	15680	15680	15680	35
585	20240220	093700	6437910	15690	15690	15690	15690	3
586	20240220	093600	6390840	15700	15710	15710	15700	43
587	20240220	093500	5715330	15720	15720	15720	15720	0
588	20240220	093400	5715330	15720	15720	15720	15720	1
589	20240220	093300	5699610	15720	15720	15720	15720	0
590	20240220	093200	5699610	15720	15720	15720	15720	0
591	20240220	093100	5699610	15720	15720	15720	15720	3
592	20240220	093000	5652450	15720	15720	15720	15720	0
593	20240220	092900	5652450	15720	15720	15720	15720	0
594	20240220	092800	5652450	15720	15720	15720	15720	0
595	20240220	092700	5652450	15720	15720	15720	15720	0
596	20240220	092600	5652450	15720	15720	15720	15720	0
597	20240220	092500	5652450	15720	15720	15720	15720	0
598	20240220	092400	5652450	15720	15720	15720	15720	1
599	20240220	092300	5636730	15720	15720	15720	15720	64
600	20240220	092200	4630650	15720	15720	15720	15720	0
601	20240220	092100	4630650	15720	15720	15720	15720	0
602	20240220	092000	4630650	15720	15720	15720	15720	0
603	20240220	091900	4630650	15720	15720	15720	15720	0
604	20240220	091800	4630650	15720	15720	15720	15720	0
605	20240220	091700	4630650	15720	15720	15720	15720	0
606	20240220	091600	4630650	15720	15720	15720	15720	15
607	20240220	091500	4394850	15720	15720	15720	15720	0
608	20240220	091400	4394850	15720	15720	15720	15720	0
609	20240220	091300	4394850	15720	15720	15720	15720	15
610	20240220	091200	4159050	15720	15720	15720	15720	0
611	20240220	091100	4159050	15720	15720	15720	15720	0
612	20240220	091000	4159050	15720	15720	15720	15720	0
613	20240220	090900	4159050	15720	15720	15720	15720	0
614	20240220	090800	4159050	15720	15720	15720	15720	0
615	20240220	090700	4159050	15720	15720	15720	15720	0
616	20240220	090600	4159050	15720	15720	15720	15720	48
617	20240220	090500	3404490	15720	15720	15720	15720	5
618	20240220	090400	3325890	15680	15700	15700	15680	123
619	20240220	090300	1396640	15720	15720	15720	15720	6
620	20240220	090200	1302320	15740	15740	15740	15740	0
621	20240220	090100	1302320	15740	15740	15740	15740	0
622	20240220	090000	1302320	15740	15690	15740	15690	83