KissMeData/038390/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	192000	62268220	15620	15620	15620	15620	113
3	20240221	191900	62268220	15620	15620	15620	15620	0
4	20240221	191800	62268220	15620	15620	15620	15620	0
5	20240221	191700	62268220	15620	15620	15620	15620	0
6	20240221	191600	62268220	15620	15620	15620	15620	0
7	20240221	191500	62268220	15620	15620	15620	15620	0
8	20240221	191400	62268220	15620	15620	15620	15620	0
9	20240221	191300	62268220	15620	15620	15620	15620	0
10	20240221	191200	62268220	15620	15620	15620	15620	0
11	20240221	191100	62268220	15620	15620	15620	15620	0
12	20240221	191000	62268220	15620	15620	15620	15620	0
13	20240221	190900	62268220	15620	15620	15620	15620	0
14	20240221	190800	62268220	15620	15620	15620	15620	0
15	20240221	190700	62268220	15620	15620	15620	15620	0
16	20240221	190600	62268220	15620	15620	15620	15620	0
17	20240221	190500	62268220	15620	15620	15620	15620	0
18	20240221	190400	62268220	15620	15620	15620	15620	0
19	20240221	190300	62268220	15620	15620	15620	15620	0
20	20240221	190200	62268220	15620	15620	15620	15620	0
21	20240221	190100	62268220	15620	15620	15620	15620	0
22	20240221	190000	62268220	15620	15620	15620	15620	0
23	20240221	185900	62268220	15620	15620	15620	15620	0
24	20240221	185800	62268220	15620	15620	15620	15620	0
25	20240221	185700	62268220	15620	15620	15620	15620	0
26	20240221	185600	62268220	15620	15620	15620	15620	0
27	20240221	185500	62268220	15620	15620	15620	15620	0
28	20240221	185400	62268220	15620	15620	15620	15620	0
29	20240221	185300	62268220	15620	15620	15620	15620	0
30	20240221	185200	62268220	15620	15620	15620	15620	0
31	20240221	185100	62268220	15620	15620	15620	15620	0
32	20240221	185000	62268220	15620	15620	15620	15620	113
33	20240221	184900	62268220	15620	15620	15620	15620	0
34	20240221	184800	62268220	15620	15620	15620	15620	0
35	20240221	184700	62268220	15620	15620	15620	15620	0
36	20240221	184600	62268220	15620	15620	15620	15620	0
37	20240221	184500	62268220	15620	15620	15620	15620	0
38	20240221	184400	62268220	15620	15620	15620	15620	0
39	20240221	184300	62268220	15620	15620	15620	15620	0
40	20240221	184200	62268220	15620	15620	15620	15620	0
41	20240221	184100	62268220	15620	15620	15620	15620	0
42	20240221	184000	62268220	15620	15620	15620	15620	0
43	20240221	183900	62268220	15620	15620	15620	15620	0
44	20240221	183800	62268220	15620	15620	15620	15620	0
45	20240221	183700	62268220	15620	15620	15620	15620	0
46	20240221	183600	62268220	15620	15620	15620	15620	0
47	20240221	183500	62268220	15620	15620	15620	15620	0
48	20240221	183400	62268220	15620	15620	15620	15620	0
49	20240221	183300	62268220	15620	15620	15620	15620	0
50	20240221	183200	62268220	15620	15620	15620	15620	0
51	20240221	183100	62268220	15620	15620	15620	15620	0
52	20240221	183000	62268220	15620	15620	15620	15620	0
53	20240221	182900	62268220	15620	15620	15620	15620	0
54	20240221	182800	62268220	15620	15620	15620	15620	0
55	20240221	182700	62268220	15620	15620	15620	15620	0
56	20240221	182600	62268220	15620	15620	15620	15620	0
57	20240221	182500	62268220	15620	15620	15620	15620	0
58	20240221	182400	62268220	15620	15620	15620	15620	0
59	20240221	182300	62268220	15620	15620	15620	15620	0
60	20240221	182200	62268220	15620	15620	15620	15620	0
61	20240221	182100	62268220	15620	15620	15620	15620	0
62	20240221	182000	62268220	15620	15620	15620	15620	113
63	20240221	181900	62268220	15620	15620	15620	15620	0
64	20240221	181800	62268220	15620	15620	15620	15620	0
65	20240221	181700	62268220	15620	15620	15620	15620	0
66	20240221	181600	62268220	15620	15620	15620	15620	0
67	20240221	181500	62268220	15620	15620	15620	15620	0
68	20240221	181400	62268220	15620	15620	15620	15620	0
69	20240221	181300	62268220	15620	15620	15620	15620	0
70	20240221	181200	62268220	15620	15620	15620	15620	0
71	20240221	181100	62268220	15620	15620	15620	15620	0
72	20240221	181000	62268220	15620	15620	15620	15620	0
73	20240221	180900	62268220	15620	15620	15620	15620	0
74	20240221	180800	62268220	15620	15620	15620	15620	0
75	20240221	180700	62268220	15620	15620	15620	15620	0
76	20240221	180600	62268220	15620	15620	15620	15620	0
77	20240221	180500	62268220	15620	15620	15620	15620	0
78	20240221	180400	62268220	15620	15620	15620	15620	0
79	20240221	180300	62268220	15620	15620	15620	15620	0
80	20240221	180200	62268220	15620	15620	15620	15620	0
81	20240221	180100	62268220	15620	15620	15620	15620	0
82	20240221	180000	62268220	15620	15620	15620	15620	0
83	20240221	175900	62268220	15620	15620	15620	15620	0
84	20240221	175800	62268220	15620	15620	15620	15620	0
85	20240221	175700	62268220	15620	15620	15620	15620	0
86	20240221	175600	62268220	15620	15620	15620	15620	0
87	20240221	175500	62268220	15620	15620	15620	15620	0
88	20240221	175400	62268220	15620	15620	15620	15620	0
89	20240221	175300	62268220	15620	15620	15620	15620	0
90	20240221	175200	62268220	15620	15620	15620	15620	0
91	20240221	175100	62268220	15620	15620	15620	15620	0
92	20240221	175000	62268220	15620	15620	15620	15620	113
93	20240221	174900	62268220	15620	15620	15620	15620	0
94	20240221	174800	62268220	15620	15620	15620	15620	0
95	20240221	174700	62268220	15620	15620	15620	15620	0
96	20240221	174600	62268220	15620	15620	15620	15620	0
97	20240221	174500	62268220	15620	15620	15620	15620	0
98	20240221	174400	62268220	15620	15620	15620	15620	0
99	20240221	174300	62268220	15620	15620	15620	15620	0
100	20240221	174200	62268220	15620	15620	15620	15620	0
101	20240221	174100	62268220	15620	15620	15620	15620	0
102	20240221	174000	62268220	15620	15620	15620	15620	0
103	20240221	173900	62268220	15620	15620	15620	15620	0
104	20240221	173800	62268220	15620	15620	15620	15620	0
105	20240221	173700	62268220	15620	15620	15620	15620	0
106	20240221	173600	62268220	15620	15620	15620	15620	0
107	20240221	173500	62268220	15620	15620	15620	15620	0
108	20240221	173400	62268220	15620	15620	15620	15620	0
109	20240221	173300	62268220	15620	15620	15620	15620	0
110	20240221	173200	62268220	15620	15620	15620	15620	0
111	20240221	173100	62268220	15620	15620	15620	15620	0
112	20240221	173000	62268220	15620	15620	15620	15620	0
113	20240221	172900	62268220	15620	15620	15620	15620	0
114	20240221	172800	62268220	15620	15620	15620	15620	0
115	20240221	172700	62268220	15620	15620	15620	15620	0
116	20240221	172600	62268220	15620	15620	15620	15620	0
117	20240221	172500	62268220	15620	15620	15620	15620	0
118	20240221	172400	62268220	15620	15620	15620	15620	0
119	20240221	172300	62268220	15620	15620	15620	15620	0
120	20240221	172200	62268220	15620	15620	15620	15620	0
121	20240221	172100	62268220	15620	15620	15620	15620	0
122	20240221	172000	62268220	15620	15620	15620	15620	113
123	20240221	171900	62268220	15620	15620	15620	15620	0
124	20240221	171800	62268220	15620	15620	15620	15620	0
125	20240221	171700	62268220	15620	15620	15620	15620	0
126	20240221	171600	62268220	15620	15620	15620	15620	0
127	20240221	171500	62268220	15620	15620	15620	15620	0
128	20240221	171400	62268220	15620	15620	15620	15620	0
129	20240221	171300	62268220	15620	15620	15620	15620	0
130	20240221	171200	62268220	15620	15620	15620	15620	0
131	20240221	171100	62268220	15620	15620	15620	15620	0
132	20240221	171000	62268220	15620	15620	15620	15620	0
133	20240221	170900	62268220	15620	15620	15620	15620	0
134	20240221	170800	62268220	15620	15620	15620	15620	0
135	20240221	170700	62268220	15620	15620	15620	15620	0
136	20240221	170600	62268220	15620	15620	15620	15620	0
137	20240221	170500	62268220	15620	15620	15620	15620	0
138	20240221	170400	62268220	15620	15620	15620	15620	0
139	20240221	170300	62268220	15620	15620	15620	15620	0
140	20240221	170200	62268220	15620	15620	15620	15620	0
141	20240221	170100	62268220	15620	15620	15620	15620	0
142	20240221	170000	62268220	15620	15620	15620	15620	0
143	20240221	165900	62268220	15620	15620	15620	15620	0
144	20240221	165800	62268220	15620	15620	15620	15620	0
145	20240221	165700	62268220	15620	15620	15620	15620	0
146	20240221	165600	62268220	15620	15620	15620	15620	0
147	20240221	165500	62268220	15620	15620	15620	15620	0
148	20240221	165400	62268220	15620	15620	15620	15620	0
149	20240221	165300	62268220	15620	15620	15620	15620	0
150	20240221	165200	62268220	15620	15620	15620	15620	0
151	20240221	165100	62268220	15620	15620	15620	15620	0
152	20240221	165000	62268220	15620	15620	15620	15620	113
153	20240221	164900	62268220	15620	15620	15620	15620	0
154	20240221	164800	62268220	15620	15620	15620	15620	0
155	20240221	164700	62268220	15620	15620	15620	15620	0
156	20240221	164600	62268220	15620	15620	15620	15620	0
157	20240221	164500	62268220	15620	15620	15620	15620	0
158	20240221	164400	62268220	15620	15620	15620	15620	0
159	20240221	164300	62268220	15620	15620	15620	15620	0
160	20240221	164200	62268220	15620	15620	15620	15620	0
161	20240221	164100	62268220	15620	15620	15620	15620	0
162	20240221	164000	62268220	15620	15620	15620	15620	0
163	20240221	163900	62268220	15620	15620	15620	15620	0
164	20240221	163800	62268220	15620	15620	15620	15620	0
165	20240221	163700	62268220	15620	15620	15620	15620	0
166	20240221	163600	62268220	15620	15620	15620	15620	0
167	20240221	163500	62268220	15620	15620	15620	15620	0
168	20240221	163400	62268220	15620	15620	15620	15620	0
169	20240221	163300	62268220	15620	15620	15620	15620	0
170	20240221	163200	62268220	15620	15620	15620	15620	0
171	20240221	163100	62268220	15620	15620	15620	15620	0
172	20240221	163000	62268220	15620	15620	15620	15620	0
173	20240221	162900	62268220	15620	15620	15620	15620	0
174	20240221	162800	62268220	15620	15620	15620	15620	0
175	20240221	162700	62268220	15620	15620	15620	15620	0
176	20240221	162600	62268220	15620	15620	15620	15620	0
177	20240221	162500	62268220	15620	15620	15620	15620	0
178	20240221	162400	62268220	15620	15620	15620	15620	0
179	20240221	162300	62268220	15620	15620	15620	15620	0
180	20240221	162200	62268220	15620	15620	15620	15620	0
181	20240221	162100	62268220	15620	15620	15620	15620	0
182	20240221	162000	62268220	15620	15620	15620	15620	113
183	20240221	161900	62268220	15620	15620	15620	15620	0
184	20240221	161800	62268220	15620	15620	15620	15620	0
185	20240221	161700	62268220	15620	15620	15620	15620	0
186	20240221	161600	62268220	15620	15620	15620	15620	0
187	20240221	161500	62268220	15620	15620	15620	15620	0
188	20240221	161400	62268220	15620	15620	15620	15620	0
189	20240221	161300	62268220	15620	15620	15620	15620	0
190	20240221	161200	62268220	15620	15620	15620	15620	0
191	20240221	161100	62268220	15620	15620	15620	15620	0
192	20240221	161000	62268220	15620	15620	15620	15620	0
193	20240221	160900	62268220	15620	15620	15620	15620	0
194	20240221	160800	62268220	15620	15620	15620	15620	0
195	20240221	160700	62268220	15620	15620	15620	15620	0
196	20240221	160600	62268220	15620	15620	15620	15620	0
197	20240221	160500	62268220	15620	15620	15620	15620	0
198	20240221	160400	62268220	15620	15620	15620	15620	0
199	20240221	160300	62268220	15620	15620	15620	15620	0
200	20240221	160200	62268220	15620	15620	15620	15620	0
201	20240221	160100	62268220	15620	15620	15620	15620	0
202	20240221	160000	62268220	15620	15620	15620	15620	0
203	20240221	155900	62268220	15620	15620	15620	15620	0
204	20240221	155800	62268220	15620	15620	15620	15620	0
205	20240221	155700	62268220	15620	15620	15620	15620	0
206	20240221	155600	62268220	15620	15620	15620	15620	0
207	20240221	155500	62268220	15620	15620	15620	15620	0
208	20240221	155400	62268220	15620	15620	15620	15620	0
209	20240221	155300	62268220	15620	15620	15620	15620	0
210	20240221	155200	62268220	15620	15620	15620	15620	0
211	20240221	155100	62268220	15620	15620	15620	15620	0
212	20240221	155000	62268220	15620	15620	15620	15620	113
213	20240221	154900	62268220	15620	15620	15620	15620	0
214	20240221	154800	62268220	15620	15620	15620	15620	0
215	20240221	154700	62268220	15620	15620	15620	15620	0
216	20240221	154600	62268220	15620	15620	15620	15620	0
217	20240221	154500	62268220	15620	15620	15620	15620	0
218	20240221	154400	62268220	15620	15620	15620	15620	0
219	20240221	154300	62268220	15620	15620	15620	15620	0
220	20240221	154200	62268220	15620	15620	15620	15620	0
221	20240221	154100	62268220	15620	15620	15620	15620	0
222	20240221	154000	62268220	15620	15620	15620	15620	0
223	20240221	153900	62268220	15620	15620	15620	15620	0
224	20240221	153800	62268220	15620	15620	15620	15620	0
225	20240221	153700	62268220	15620	15620	15620	15620	0
226	20240221	153600	62268220	15620	15620	15620	15620	0
227	20240221	153500	62268220	15620	15620	15620	15620	0
228	20240221	153400	62268220	15620	15620	15620	15620	0
229	20240221	153300	62268220	15620	15620	15620	15620	0
230	20240221	153200	62268220	15620	15620	15620	15620	0
231	20240221	153100	62268220	15620	15620	15620	15620	0
232	20240221	153000	62268220	15620	15620	15620	15620	113
233	20240221	152900	60503160	15600	15600	15600	15600	0
234	20240221	152800	60503160	15600	15600	15600	15600	0
235	20240221	152700	60503160	15600	15600	15600	15600	0
236	20240221	152600	60503160	15600	15600	15600	15600	0
237	20240221	152500	60503160	15600	15600	15600	15600	0
238	20240221	152400	60503160	15600	15600	15600	15600	0
239	20240221	152300	60503160	15600	15600	15600	15600	0
240	20240221	152200	60503160	15600	15600	15600	15600	0
241	20240221	152100	60503160	15600	15600	15600	15600	0
242	20240221	152000	60503160	15600	15600	15600	15600	0
243	20240221	151900	60503160	15600	15600	15600	15600	50
244	20240221	151800	59723160	15590	15590	15590	15590	0
245	20240221	151700	59723160	15590	15590	15590	15590	0
246	20240221	151600	59723160	15590	15560	15590	15560	2
247	20240221	151500	59692010	15580	15580	15580	15580	0
248	20240221	151400	59692010	15580	15580	15580	15580	0
249	20240221	151300	59692010	15580	15580	15580	15580	0
250	20240221	151200	59692010	15580	15580	15580	15580	0
251	20240221	151100	59692010	15580	15580	15580	15580	0
252	20240221	151000	59692010	15580	15580	15580	15580	1
253	20240221	150900	59676430	15590	15590	15590	15590	0
254	20240221	150800	59676430	15590	15590	15590	15590	0
255	20240221	150700	59676430	15590	15590	15590	15590	0
256	20240221	150600	59676430	15590	15590	15590	15590	50
257	20240221	150500	58896930	15560	15560	15560	15560	0
258	20240221	150400	58896930	15560	15560	15560	15560	0
259	20240221	150300	58896930	15560	15560	15560	15560	0
260	20240221	150200	58896930	15560	15560	15560	15560	0
261	20240221	150100	58896930	15560	15560	15560	15560	0
262	20240221	150000	58896930	15560	15560	15560	15560	0
263	20240221	145900	58896930	15560	15560	15560	15560	0
264	20240221	145800	58896930	15560	15560	15560	15560	2
265	20240221	145700	58865810	15560	15560	15560	15560	0
266	20240221	145600	58865810	15560	15560	15560	15560	0
267	20240221	145500	58865810	15560	15560	15560	15560	0
268	20240221	145400	58865810	15560	15560	15560	15560	0
269	20240221	145300	58865810	15560	15560	15560	15560	0
270	20240221	145200	58865810	15560	15560	15560	15560	0
271	20240221	145100	58865810	15560	15560	15560	15560	0
272	20240221	145000	58865810	15560	15560	15560	15560	0
273	20240221	144900	58865810	15560	15560	15560	15560	0
274	20240221	144800	58865810	15560	15560	15560	15560	0
275	20240221	144700	58865810	15560	15560	15560	15560	0
276	20240221	144600	58865810	15560	15560	15560	15560	13
277	20240221	144500	58663530	15560	15560	15560	15560	83
278	20240221	144400	57372050	15560	15560	15560	15560	0
279	20240221	144300	57372050	15560	15560	15560	15560	4
280	20240221	144200	57309810	15570	15570	15570	15570	0
281	20240221	144100	57309810	15570	15570	15570	15570	0
282	20240221	144000	57309810	15570	15570	15570	15570	30
283	20240221	143900	56842710	15560	15560	15560	15560	0
284	20240221	143800	56842710	15560	15560	15560	15560	0
285	20240221	143700	56842710	15560	15560	15560	15560	0
286	20240221	143600	56842710	15560	15560	15560	15560	0
287	20240221	143500	56842710	15560	15560	15560	15560	7
288	20240221	143400	56733790	15570	15570	15570	15570	0
289	20240221	143300	56733790	15570	15570	15570	15570	0
290	20240221	143200	56733790	15570	15570	15570	15570	0
291	20240221	143100	56733790	15570	15570	15570	15570	0
292	20240221	143000	56733790	15570	15570	15570	15570	0
293	20240221	142900	56733790	15570	15570	15570	15570	0
294	20240221	142800	56733790	15570	15570	15570	15570	0
295	20240221	142700	56733790	15570	15570	15570	15570	0
296	20240221	142600	56733790	15570	15570	15570	15570	0
297	20240221	142500	56733790	15570	15570	15570	15570	0
298	20240221	142400	56733790	15570	15570	15570	15570	11
299	20240221	142300	56562520	15570	15570	15570	15570	2
300	20240221	142200	56531380	15570	15570	15570	15570	2
301	20240221	142100	56500240	15570	15570	15570	15570	53
302	20240221	142000	55675030	15580	15580	15580	15580	1
303	20240221	141900	55659450	15590	15590	15590	15590	0
304	20240221	141800	55659450	15590	15590	15590	15590	1
305	20240221	141700	55643860	15590	15600	15600	15590	3
306	20240221	141600	55597070	15610	15610	15610	15610	0
307	20240221	141500	55597070	15610	15610	15610	15610	53
308	20240221	141400	54769740	15610	15610	15610	15610	0
309	20240221	141300	54769740	15610	15610	15610	15610	0
310	20240221	141200	54769740	15610	15610	15610	15610	0
311	20240221	141100	54769740	15610	15610	15610	15610	0
312	20240221	141000	54769740	15610	15610	15610	15610	0
313	20240221	140900	54769740	15610	15610	15610	15610	0
314	20240221	140800	54769740	15610	15610	15610	15610	1
315	20240221	140700	54754130	15600	15600	15600	15600	1
316	20240221	140600	54738530	15600	15600	15600	15600	0
317	20240221	140500	54738530	15600	15600	15600	15600	0
318	20240221	140400	54738530	15600	15600	15600	15600	0
319	20240221	140300	54738530	15600	15600	15600	15600	0
320	20240221	140200	54738530	15600	15600	15600	15600	0
321	20240221	140100	54738530	15600	15600	15600	15600	0
322	20240221	140000	54738530	15600	15600	15600	15600	0
323	20240221	135900	54738530	15600	15600	15600	15600	0
324	20240221	135800	54738530	15600	15600	15600	15600	0
325	20240221	135700	54738530	15600	15600	15600	15600	0
326	20240221	135600	54738530	15600	15600	15600	15600	0
327	20240221	135500	54738530	15600	15600	15600	15600	0
328	20240221	135400	54738530	15600	15600	15600	15600	0
329	20240221	135300	54738530	15600	15590	15600	15590	22
330	20240221	135200	54395540	15560	15560	15560	15560	0
331	20240221	135100	54395540	15560	15560	15560	15560	0
332	20240221	135000	54395540	15560	15560	15560	15560	0
333	20240221	134900	54395540	15560	15560	15560	15560	0
334	20240221	134800	54395540	15560	15560	15560	15560	0
335	20240221	134700	54395540	15560	15560	15560	15560	0
336	20240221	134600	54395540	15560	15560	15560	15560	0
337	20240221	134500	54395540	15560	15560	15560	15560	0
338	20240221	134400	54395540	15560	15560	15560	15560	0
339	20240221	134300	54395540	15560	15560	15560	15560	0
340	20240221	134200	54395540	15560	15560	15560	15560	0
341	20240221	134100	54395540	15560	15560	15560	15560	0
342	20240221	134000	54395540	15560	15560	15560	15560	0
343	20240221	133900	54395540	15560	15560	15560	15560	0
344	20240221	133800	54395540	15560	15560	15560	15560	0
345	20240221	133700	54395540	15560	15560	15560	15560	0
346	20240221	133600	54395540	15560	15560	15560	15560	0
347	20240221	133500	54395540	15560	15560	15560	15560	0
348	20240221	133400	54395540	15560	15560	15560	15560	0
349	20240221	133300	54395540	15560	15560	15560	15560	0
350	20240221	133200	54395540	15560	15560	15560	15560	0
351	20240221	133100	54395540	15560	15560	15560	15560	0
352	20240221	133000	54395540	15560	15560	15560	15560	1
353	20240221	132900	54379980	15580	15580	15580	15580	0
354	20240221	132800	54379980	15580	15580	15580	15580	0
355	20240221	132700	54379980	15580	15580	15580	15580	0
356	20240221	132600	54379980	15580	15580	15580	15580	0
357	20240221	132500	54379980	15580	15580	15580	15580	0
358	20240221	132400	54379980	15580	15580	15580	15580	0
359	20240221	132300	54379980	15580	15580	15580	15580	0
360	20240221	132200	54379980	15580	15580	15580	15580	0
361	20240221	132100	54379980	15580	15580	15580	15580	0
362	20240221	132000	54379980	15580	15580	15580	15580	0
363	20240221	131900	54379980	15580	15580	15580	15580	1
364	20240221	131800	54364400	15600	15600	15600	15600	0
365	20240221	131700	54364400	15600	15600	15600	15600	0
366	20240221	131600	54364400	15600	15600	15600	15600	0
367	20240221	131500	54364400	15600	15600	15600	15600	0
368	20240221	131400	54364400	15600	15600	15600	15600	0
369	20240221	131300	54364400	15600	15600	15600	15600	0
370	20240221	131200	54364400	15600	15600	15600	15600	0
371	20240221	131100	54364400	15600	15600	15600	15600	0
372	20240221	131000	54364400	15600	15600	15600	15600	0
373	20240221	130900	54364400	15600	15600	15600	15600	0
374	20240221	130800	54364400	15600	15600	15600	15600	0
375	20240221	130700	54364400	15600	15600	15600	15600	0
376	20240221	130600	54364400	15600	15600	15600	15600	1
377	20240221	130500	54348800	15600	15600	15600	15600	0
378	20240221	130400	54348800	15600	15600	15600	15600	0
379	20240221	130300	54348800	15600	15600	15600	15600	0
380	20240221	130200	54348800	15600	15600	15600	15600	0
381	20240221	130100	54348800	15600	15600	15600	15600	0
382	20240221	130000	54348800	15600	15600	15600	15600	0
383	20240221	125900	54348800	15600	15600	15600	15600	0
384	20240221	125800	54348800	15600	15600	15600	15600	1
385	20240221	125700	54333200	15550	15550	15550	15550	0
386	20240221	125600	54333200	15550	15550	15550	15550	0
387	20240221	125500	54333200	15550	15550	15550	15550	0
388	20240221	125400	54333200	15550	15550	15550	15550	0
389	20240221	125300	54333200	15550	15550	15550	15550	0
390	20240221	125200	54333200	15550	15550	15550	15550	0
391	20240221	125100	54333200	15550	15550	15550	15550	10
392	20240221	125000	54177700	15550	15550	15550	15550	0
393	20240221	124900	54177700	15550	15550	15550	15550	0
394	20240221	124800	54177700	15550	15550	15550	15550	0
395	20240221	124700	54177700	15550	15550	15550	15550	0
396	20240221	124600	54177700	15550	15560	15560	15550	4
397	20240221	124500	54115480	15560	15560	15560	15560	0
398	20240221	124400	54115480	15560	15560	15560	15560	17
399	20240221	124300	53850960	15600	15600	15600	15600	0
400	20240221	124200	53850960	15600	15600	15600	15600	0
401	20240221	124100	53850960	15600	15600	15600	15600	0
402	20240221	124000	53850960	15600	15600	15600	15600	0
403	20240221	123900	53850960	15600	15600	15600	15600	0
404	20240221	123800	53850960	15600	15600	15600	15600	0
405	20240221	123700	53850960	15600	15600	15600	15600	0
406	20240221	123600	53850960	15600	15600	15600	15600	0
407	20240221	123500	53850960	15600	15600	15600	15600	0
408	20240221	123400	53850960	15600	15600	15600	15600	0
409	20240221	123300	53850960	15600	15600	15600	15600	0
410	20240221	123200	53850960	15600	15600	15600	15600	0
411	20240221	123100	53850960	15600	15600	15600	15600	0
412	20240221	123000	53850960	15600	15600	15600	15600	0
413	20240221	122900	53850960	15600	15600	15600	15600	0
414	20240221	122800	53850960	15600	15600	15600	15600	0
415	20240221	122700	53850960	15600	15600	15600	15600	0
416	20240221	122600	53850960	15600	15600	15600	15600	0
417	20240221	122500	53850960	15600	15600	15600	15600	0
418	20240221	122400	53850960	15600	15600	15600	15600	0
419	20240221	122300	53850960	15600	15600	15600	15600	0
420	20240221	122200	53850960	15600	15560	15600	15560	2
421	20240221	122100	53819800	15560	15560	15560	15560	0
422	20240221	122000	53819800	15560	15560	15560	15560	1
423	20240221	121900	53804240	15550	15550	15550	15550	0
424	20240221	121800	53804240	15550	15550	15550	15550	0
425	20240221	121700	53804240	15550	15550	15550	15550	26
426	20240221	121600	53399940	15610	15610	15610	15610	3
427	20240221	121500	53353110	15550	15550	15550	15550	0
428	20240221	121400	53353110	15550	15550	15550	15550	0
429	20240221	121300	53353110	15550	15550	15550	15550	0
430	20240221	121200	53353110	15550	15550	15550	15550	0
431	20240221	121100	53353110	15550	15550	15550	15550	0
432	20240221	121000	53353110	15550	15550	15550	15550	0
433	20240221	120900	53353110	15550	15550	15550	15550	0
434	20240221	120800	53353110	15550	15550	15550	15550	0
435	20240221	120700	53353110	15550	15560	15560	15550	115
436	20240221	120600	51563980	15560	15560	15560	15560	0
437	20240221	120500	51563980	15560	15560	15560	15560	0
438	20240221	120400	51563980	15560	15560	15560	15560	0
439	20240221	120300	51563980	15560	15560	15560	15560	0
440	20240221	120200	51563980	15560	15560	15560	15560	0
441	20240221	120100	51563980	15560	15560	15560	15560	0
442	20240221	120000	51563980	15560	15560	15560	15560	1
443	20240221	115900	51548420	15560	15560	15560	15560	0
444	20240221	115800	51548420	15560	15560	15560	15560	0
445	20240221	115700	51548420	15560	15560	15560	15560	0
446	20240221	115600	51548420	15560	15560	15560	15560	0
447	20240221	115500	51548420	15560	15560	15560	15560	0
448	20240221	115400	51548420	15560	15560	15560	15560	13
449	20240221	115300	51346140	15560	15560	15560	15560	0
450	20240221	115200	51346140	15560	15560	15560	15560	0
451	20240221	115100	51346140	15560	15560	15560	15560	0
452	20240221	115000	51346140	15560	15560	15560	15560	0
453	20240221	114900	51346140	15560	15560	15560	15560	0
454	20240221	114800	51346140	15560	15560	15560	15560	0
455	20240221	114700	51346140	15560	15560	15560	15560	0
456	20240221	114600	51346140	15560	15560	15560	15560	0
457	20240221	114500	51346140	15560	15560	15560	15560	0
458	20240221	114400	51346140	15560	15560	15560	15560	0
459	20240221	114300	51346140	15560	15560	15560	15560	0
460	20240221	114200	51346140	15560	15560	15560	15560	0
461	20240221	114100	51346140	15560	15560	15560	15560	0
462	20240221	114000	51346140	15560	15560	15560	15560	0
463	20240221	113900	51346140	15560	15560	15560	15560	0
464	20240221	113800	51346140	15560	15560	15560	15560	0
465	20240221	113700	51346140	15560	15560	15560	15560	0
466	20240221	113600	51346140	15560	15560	15560	15560	0
467	20240221	113500	51346140	15560	15560	15560	15560	0
468	20240221	113400	51346140	15560	15560	15560	15560	1
469	20240221	113300	51330580	15560	15560	15560	15560	0
470	20240221	113200	51330580	15560	15560	15560	15560	0
471	20240221	113100	51330580	15560	15560	15560	15560	0
472	20240221	113000	51330580	15560	15590	15590	15560	291
473	20240221	112900	46799490	15590	15590	15590	15590	0
474	20240221	112800	46799490	15590	15590	15590	15590	0
475	20240221	112700	46799490	15590	15590	15590	15590	0
476	20240221	112600	46799490	15590	15590	15590	15590	0
477	20240221	112500	46799490	15590	15590	15590	15590	0
478	20240221	112400	46799490	15590	15590	15590	15590	0
479	20240221	112300	46799490	15590	15590	15590	15590	0
480	20240221	112200	46799490	15590	15590	15590	15590	0
481	20240221	112100	46799490	15590	15590	15590	15590	0
482	20240221	112000	46799490	15590	15590	15590	15590	0
483	20240221	111900	46799490	15590	15590	15590	15590	10
484	20240221	111800	46643590	15620	15620	15620	15620	0
485	20240221	111700	46643590	15620	15620	15620	15620	0
486	20240221	111600	46643590	15620	15620	15620	15620	0
487	20240221	111500	46643590	15620	15620	15620	15620	0
488	20240221	111400	46643590	15620	15620	15620	15620	20
489	20240221	111300	46331190	15640	15640	15640	15640	0
490	20240221	111200	46331190	15640	15640	15640	15640	0
491	20240221	111100	46331190	15640	15640	15640	15640	0
492	20240221	111000	46331190	15640	15640	15640	15640	0
493	20240221	110900	46331190	15640	15640	15640	15640	0
494	20240221	110800	46331190	15640	15640	15640	15640	0
495	20240221	110700	46331190	15640	15640	15640	15640	0
496	20240221	110600	46331190	15640	15640	15640	15640	0
497	20240221	110500	46331190	15640	15640	15640	15640	0
498	20240221	110400	46331190	15640	15640	15640	15640	0
499	20240221	110300	46331190	15640	15640	15640	15640	0
500	20240221	110200	46331190	15640	15640	15640	15640	0
501	20240221	110100	46331190	15640	15640	15640	15640	0
502	20240221	110000	46331190	15640	15640	15640	15640	0
503	20240221	105900	46331190	15640	15640	15640	15640	0
504	20240221	105800	46331190	15640	15640	15640	15640	0
505	20240221	105700	46331190	15640	15640	15640	15640	0
506	20240221	105600	46331190	15640	15640	15640	15640	0
507	20240221	105500	46331190	15640	15640	15640	15640	0
508	20240221	105400	46331190	15640	15640	15640	15640	0
509	20240221	105300	46331190	15640	15640	15640	15640	0
510	20240221	105200	46331190	15640	15640	15640	15640	0
511	20240221	105100	46331190	15640	15640	15640	15640	6
512	20240221	105000	46237350	15640	15640	15640	15640	3
513	20240221	104900	46190430	15640	15640	15640	15640	0
514	20240221	104800	46190430	15640	15640	15640	15640	0
515	20240221	104700	46190430	15640	15640	15640	15640	0
516	20240221	104600	46190430	15640	15640	15640	15640	0
517	20240221	104500	46190430	15640	15640	15640	15640	0
518	20240221	104400	46190430	15640	15640	15640	15640	2
519	20240221	104300	46159150	15640	15640	15640	15640	0
520	20240221	104200	46159150	15640	15570	15640	15570	2
521	20240221	104100	46127940	15570	15570	15570	15570	0
522	20240221	104000	46127940	15570	15570	15570	15570	0
523	20240221	103900	46127940	15570	15570	15570	15570	0
524	20240221	103800	46127940	15570	15570	15570	15570	0
525	20240221	103700	46127940	15570	15570	15570	15570	0
526	20240221	103600	46127940	15570	15570	15570	15570	1
527	20240221	103500	46112370	15570	15570	15570	15570	0
528	20240221	103400	46112370	15570	15570	15570	15570	0
529	20240221	103300	46112370	15570	15580	15580	15570	6
530	20240221	103200	46018940	15580	15580	15580	15580	0
531	20240221	103100	46018940	15580	15580	15580	15580	0
532	20240221	103000	46018940	15580	15580	15580	15580	0
533	20240221	102900	46018940	15580	15580	15580	15580	0
534	20240221	102800	46018940	15580	15620	15620	15580	700
535	20240221	102700	35109160	15640	15640	15640	15640	0
536	20240221	102600	35109160	15640	15640	15640	15640	0
537	20240221	102500	35109160	15640	15640	15640	15640	0
538	20240221	102400	35109160	15640	15640	15640	15640	0
539	20240221	102300	35109160	15640	15640	15640	15640	0
540	20240221	102200	35109160	15640	15640	15640	15640	0
541	20240221	102100	35109160	15640	15640	15640	15640	0
542	20240221	102000	35109160	15640	15640	15640	15640	0
543	20240221	101900	35109160	15640	15640	15640	15640	20
544	20240221	101800	34796360	15630	15630	15630	15630	10
545	20240221	101700	34640060	15640	15640	15640	15640	0
546	20240221	101600	34640060	15640	15640	15640	15640	100
547	20240221	101500	33076060	15630	15610	15630	15610	142
548	20240221	101400	30857620	15610	15610	15610	15610	52
549	20240221	101300	30045900	15610	15610	15610	15610	107
550	20240221	101200	28375630	15610	15600	15610	15600	150
551	20240221	101100	26035130	15600	15600	15600	15600	0
552	20240221	101000	26035130	15600	15600	15600	15600	0
553	20240221	100900	26035130	15600	15600	15600	15600	0
554	20240221	100800	26035130	15600	15600	15600	15600	79
555	20240221	100700	24802730	15600	15600	15600	15600	30
556	20240221	100600	24334730	15570	15570	15570	15570	92
557	20240221	100500	22902290	15570	15570	15570	15570	0
558	20240221	100400	22902290	15570	15570	15570	15570	0
559	20240221	100300	22902290	15570	15570	15570	15570	0
560	20240221	100200	22902290	15570	15570	15570	15570	0
561	20240221	100100	22902290	15570	15570	15570	15570	1
562	20240221	100000	22886720	15570	15570	15570	15570	1
563	20240221	095900	22871150	15540	15540	15540	15540	0
564	20240221	095800	22871150	15540	15540	15540	15540	0
565	20240221	095700	22871150	15540	15540	15540	15540	0
566	20240221	095600	22871150	15540	15540	15540	15540	0
567	20240221	095500	22871150	15540	15540	15540	15540	0
568	20240221	095400	22871150	15540	15540	15540	15540	0
569	20240221	095300	22871150	15540	15540	15540	15540	0
570	20240221	095200	22871150	15540	15540	15540	15540	100
571	20240221	095100	21317150	15570	15570	15570	15570	0
572	20240221	095000	21317150	15570	15570	15570	15570	0
573	20240221	094900	21317150	15570	15570	15570	15570	1
574	20240221	094800	21301580	15560	15560	15560	15560	0
575	20240221	094700	21301580	15560	15560	15560	15560	60
576	20240221	094600	20367980	15540	15550	15550	15540	100
577	20240221	094500	18813140	15560	15560	15560	15560	0
578	20240221	094400	18813140	15560	15560	15560	15560	8
579	20240221	094300	18688660	15560	15560	15560	15560	10
580	20240221	094200	18533060	15560	15560	15560	15560	0
581	20240221	094100	18533060	15560	15560	15560	15560	1
582	20240221	094000	18517500	15560	15560	15560	15560	0
583	20240221	093900	18517500	15560	15570	15570	15560	22
584	20240221	093800	18175170	15570	15560	15570	15560	21
585	20240221	093700	17848210	15560	15560	15560	15560	0
586	20240221	093600	17848210	15560	15560	15560	15560	0
587	20240221	093500	17848210	15560	15560	15560	15560	0
588	20240221	093400	17848210	15560	15560	15560	15560	0
589	20240221	093300	17848210	15560	15560	15560	15560	1
590	20240221	093200	17832650	15550	15550	15550	15550	0
591	20240221	093100	17832650	15550	15570	15570	15550	61
592	20240221	093000	16883080	15550	15550	15550	15550	0
593	20240221	092900	16883080	15550	15550	15550	15550	87
594	20240221	092800	15530230	15550	15550	15550	15550	0
595	20240221	092700	15530230	15550	15550	15550	15550	100
596	20240221	092600	13975230	15530	15530	15530	15530	10
597	20240221	092500	13819930	15530	15530	15530	15530	10
598	20240221	092400	13664630	15520	15520	15520	15520	0
599	20240221	092300	13664630	15520	15520	15520	15520	0
600	20240221	092200	13664630	15520	15540	15540	15520	81
601	20240221	092100	12406680	15550	15560	15560	15550	199
602	20240221	092000	9312130	15560	15570	15570	15560	123
603	20240221	091900	7398020	15560	15560	15560	15560	0
604	20240221	091800	7398020	15560	15560	15560	15560	0
605	20240221	091700	7398020	15560	15560	15560	15560	0
606	20240221	091600	7398020	15560	15560	15560	15560	0
607	20240221	091500	7398020	15560	15560	15560	15560	0
608	20240221	091400	7398020	15560	15570	15570	15560	138
609	20240221	091300	5250360	15570	15570	15570	15570	62
610	20240221	091200	4285020	15600	15600	15600	15600	0
611	20240221	091100	4285020	15600	15600	15600	15600	0
612	20240221	091000	4285020	15600	15600	15600	15600	0
613	20240221	090900	4285020	15600	15600	15600	15600	1
614	20240221	090800	4269420	15600	15600	15600	15600	0
615	20240221	090700	4269420	15600	15600	15600	15600	0
616	20240221	090600	4269420	15600	15600	15600	15600	0
617	20240221	090500	4269420	15600	15600	15600	15600	100
618	20240221	090400	2709420	15550	15550	15550	15550	0
619	20240221	090300	2709420	15550	15570	15570	15550	118
620	20240221	090200	873550	15580	15580	15580	15580	0
621	20240221	090100	873550	15580	15580	15580	15580	13
622	20240221	090000	671010	15600	15630	15630	15600	43