KissMeData/038390/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191500	66756490	15860	15860	15860	15860	227
3	20240213	191400	66756490	15860	15860	15860	15860	0
4	20240213	191300	66756490	15860	15860	15860	15860	0
5	20240213	191200	66756490	15860	15860	15860	15860	0
6	20240213	191100	66756490	15860	15860	15860	15860	0
7	20240213	191000	66756490	15860	15860	15860	15860	0
8	20240213	190900	66756490	15860	15860	15860	15860	0
9	20240213	190800	66756490	15860	15860	15860	15860	0
10	20240213	190700	66756490	15860	15860	15860	15860	0
11	20240213	190600	66756490	15860	15860	15860	15860	0
12	20240213	190500	66756490	15860	15860	15860	15860	0
13	20240213	190400	66756490	15860	15860	15860	15860	0
14	20240213	190300	66756490	15860	15860	15860	15860	0
15	20240213	190200	66756490	15860	15860	15860	15860	0
16	20240213	190100	66756490	15860	15860	15860	15860	0
17	20240213	190000	66756490	15860	15860	15860	15860	0
18	20240213	185900	66756490	15860	15860	15860	15860	0
19	20240213	185800	66756490	15860	15860	15860	15860	0
20	20240213	185700	66756490	15860	15860	15860	15860	0
21	20240213	185600	66756490	15860	15860	15860	15860	0
22	20240213	185500	66756490	15860	15860	15860	15860	0
23	20240213	185400	66756490	15860	15860	15860	15860	0
24	20240213	185300	66756490	15860	15860	15860	15860	0
25	20240213	185200	66756490	15860	15860	15860	15860	0
26	20240213	185100	66756490	15860	15860	15860	15860	0
27	20240213	185000	66756490	15860	15860	15860	15860	0
28	20240213	184900	66756490	15860	15860	15860	15860	0
29	20240213	184800	66756490	15860	15860	15860	15860	0
30	20240213	184700	66756490	15860	15860	15860	15860	0
31	20240213	184600	66756490	15860	15860	15860	15860	0
32	20240213	184500	66756490	15860	15860	15860	15860	227
33	20240213	184400	66756490	15860	15860	15860	15860	0
34	20240213	184300	66756490	15860	15860	15860	15860	0
35	20240213	184200	66756490	15860	15860	15860	15860	0
36	20240213	184100	66756490	15860	15860	15860	15860	0
37	20240213	184000	66756490	15860	15860	15860	15860	0
38	20240213	183900	66756490	15860	15860	15860	15860	0
39	20240213	183800	66756490	15860	15860	15860	15860	0
40	20240213	183700	66756490	15860	15860	15860	15860	0
41	20240213	183600	66756490	15860	15860	15860	15860	0
42	20240213	183500	66756490	15860	15860	15860	15860	0
43	20240213	183400	66756490	15860	15860	15860	15860	0
44	20240213	183300	66756490	15860	15860	15860	15860	0
45	20240213	183200	66756490	15860	15860	15860	15860	0
46	20240213	183100	66756490	15860	15860	15860	15860	0
47	20240213	183000	66756490	15860	15860	15860	15860	0
48	20240213	182900	66756490	15860	15860	15860	15860	0
49	20240213	182800	66756490	15860	15860	15860	15860	0
50	20240213	182700	66756490	15860	15860	15860	15860	0
51	20240213	182600	66756490	15860	15860	15860	15860	0
52	20240213	182500	66756490	15860	15860	15860	15860	0
53	20240213	182400	66756490	15860	15860	15860	15860	0
54	20240213	182300	66756490	15860	15860	15860	15860	0
55	20240213	182200	66756490	15860	15860	15860	15860	0
56	20240213	182100	66756490	15860	15860	15860	15860	0
57	20240213	182000	66756490	15860	15860	15860	15860	0
58	20240213	181900	66756490	15860	15860	15860	15860	0
59	20240213	181800	66756490	15860	15860	15860	15860	0
60	20240213	181700	66756490	15860	15860	15860	15860	0
61	20240213	181600	66756490	15860	15860	15860	15860	0
62	20240213	181500	66756490	15860	15860	15860	15860	227
63	20240213	181400	66756490	15860	15860	15860	15860	0
64	20240213	181300	66756490	15860	15860	15860	15860	0
65	20240213	181200	66756490	15860	15860	15860	15860	0
66	20240213	181100	66756490	15860	15860	15860	15860	0
67	20240213	181000	66756490	15860	15860	15860	15860	0
68	20240213	180900	66756490	15860	15860	15860	15860	0
69	20240213	180800	66756490	15860	15860	15860	15860	0
70	20240213	180700	66756490	15860	15860	15860	15860	0
71	20240213	180600	66756490	15860	15860	15860	15860	0
72	20240213	180500	66756490	15860	15860	15860	15860	0
73	20240213	180400	66756490	15860	15860	15860	15860	0
74	20240213	180300	66756490	15860	15860	15860	15860	0
75	20240213	180200	66756490	15860	15860	15860	15860	0
76	20240213	180100	66756490	15860	15860	15860	15860	0
77	20240213	180000	66756490	15860	15860	15860	15860	0
78	20240213	175900	66756490	15860	15860	15860	15860	0
79	20240213	175800	66756490	15860	15860	15860	15860	0
80	20240213	175700	66756490	15860	15860	15860	15860	0
81	20240213	175600	66756490	15860	15860	15860	15860	0
82	20240213	175500	66756490	15860	15860	15860	15860	0
83	20240213	175400	66756490	15860	15860	15860	15860	0
84	20240213	175300	66756490	15860	15860	15860	15860	0
85	20240213	175200	66756490	15860	15860	15860	15860	0
86	20240213	175100	66756490	15860	15860	15860	15860	0
87	20240213	175000	66756490	15860	15860	15860	15860	0
88	20240213	174900	66756490	15860	15860	15860	15860	0
89	20240213	174800	66756490	15860	15860	15860	15860	0
90	20240213	174700	66756490	15860	15860	15860	15860	0
91	20240213	174600	66756490	15860	15860	15860	15860	0
92	20240213	174500	66756490	15860	15860	15860	15860	227
93	20240213	174400	66756490	15860	15860	15860	15860	0
94	20240213	174300	66756490	15860	15860	15860	15860	0
95	20240213	174200	66756490	15860	15860	15860	15860	0
96	20240213	174100	66756490	15860	15860	15860	15860	0
97	20240213	174000	66756490	15860	15860	15860	15860	0
98	20240213	173900	66756490	15860	15860	15860	15860	0
99	20240213	173800	66756490	15860	15860	15860	15860	0
100	20240213	173700	66756490	15860	15860	15860	15860	0
101	20240213	173600	66756490	15860	15860	15860	15860	0
102	20240213	173500	66756490	15860	15860	15860	15860	0
103	20240213	173400	66756490	15860	15860	15860	15860	0
104	20240213	173300	66756490	15860	15860	15860	15860	0
105	20240213	173200	66756490	15860	15860	15860	15860	0
106	20240213	173100	66756490	15860	15860	15860	15860	0
107	20240213	173000	66756490	15860	15860	15860	15860	0
108	20240213	172900	66756490	15860	15860	15860	15860	0
109	20240213	172800	66756490	15860	15860	15860	15860	0
110	20240213	172700	66756490	15860	15860	15860	15860	0
111	20240213	172600	66756490	15860	15860	15860	15860	0
112	20240213	172500	66756490	15860	15860	15860	15860	0
113	20240213	172400	66756490	15860	15860	15860	15860	0
114	20240213	172300	66756490	15860	15860	15860	15860	0
115	20240213	172200	66756490	15860	15860	15860	15860	0
116	20240213	172100	66756490	15860	15860	15860	15860	0
117	20240213	172000	66756490	15860	15860	15860	15860	0
118	20240213	171900	66756490	15860	15860	15860	15860	0
119	20240213	171800	66756490	15860	15860	15860	15860	0
120	20240213	171700	66756490	15860	15860	15860	15860	0
121	20240213	171600	66756490	15860	15860	15860	15860	0
122	20240213	171500	66756490	15860	15860	15860	15860	227
123	20240213	171400	66756490	15860	15860	15860	15860	0
124	20240213	171300	66756490	15860	15860	15860	15860	0
125	20240213	171200	66756490	15860	15860	15860	15860	0
126	20240213	171100	66756490	15860	15860	15860	15860	0
127	20240213	171000	66756490	15860	15860	15860	15860	0
128	20240213	170900	66756490	15860	15860	15860	15860	0
129	20240213	170800	66756490	15860	15860	15860	15860	0
130	20240213	170700	66756490	15860	15860	15860	15860	0
131	20240213	170600	66756490	15860	15860	15860	15860	0
132	20240213	170500	66756490	15860	15860	15860	15860	0
133	20240213	170400	66756490	15860	15860	15860	15860	0
134	20240213	170300	66756490	15860	15860	15860	15860	0
135	20240213	170200	66756490	15860	15860	15860	15860	0
136	20240213	170100	66756490	15860	15860	15860	15860	0
137	20240213	170000	66756490	15860	15860	15860	15860	0
138	20240213	165900	66756490	15860	15860	15860	15860	0
139	20240213	165800	66756490	15860	15860	15860	15860	0
140	20240213	165700	66756490	15860	15860	15860	15860	0
141	20240213	165600	66756490	15860	15860	15860	15860	0
142	20240213	165500	66756490	15860	15860	15860	15860	0
143	20240213	165400	66756490	15860	15860	15860	15860	0
144	20240213	165300	66756490	15860	15860	15860	15860	0
145	20240213	165200	66756490	15860	15860	15860	15860	0
146	20240213	165100	66756490	15860	15860	15860	15860	0
147	20240213	165000	66756490	15860	15860	15860	15860	0
148	20240213	164900	66756490	15860	15860	15860	15860	0
149	20240213	164800	66756490	15860	15860	15860	15860	0
150	20240213	164700	66756490	15860	15860	15860	15860	0
151	20240213	164600	66756490	15860	15860	15860	15860	0
152	20240213	164500	66756490	15860	15860	15860	15860	227
153	20240213	164400	66756490	15860	15860	15860	15860	0
154	20240213	164300	66756490	15860	15860	15860	15860	0
155	20240213	164200	66756490	15860	15860	15860	15860	0
156	20240213	164100	66756490	15860	15860	15860	15860	0
157	20240213	164000	66756490	15860	15860	15860	15860	0
158	20240213	163900	66756490	15860	15860	15860	15860	0
159	20240213	163800	66756490	15860	15860	15860	15860	0
160	20240213	163700	66756490	15860	15860	15860	15860	0
161	20240213	163600	66756490	15860	15860	15860	15860	0
162	20240213	163500	66756490	15860	15860	15860	15860	0
163	20240213	163400	66756490	15860	15860	15860	15860	0
164	20240213	163300	66756490	15860	15860	15860	15860	0
165	20240213	163200	66756490	15860	15860	15860	15860	0
166	20240213	163100	66756490	15860	15860	15860	15860	0
167	20240213	163000	66756490	15860	15860	15860	15860	0
168	20240213	162900	66756490	15860	15860	15860	15860	0
169	20240213	162800	66756490	15860	15860	15860	15860	0
170	20240213	162700	66756490	15860	15860	15860	15860	0
171	20240213	162600	66756490	15860	15860	15860	15860	0
172	20240213	162500	66756490	15860	15860	15860	15860	0
173	20240213	162400	66756490	15860	15860	15860	15860	0
174	20240213	162300	66756490	15860	15860	15860	15860	0
175	20240213	162200	66756490	15860	15860	15860	15860	0
176	20240213	162100	66756490	15860	15860	15860	15860	0
177	20240213	162000	66756490	15860	15860	15860	15860	0
178	20240213	161900	66756490	15860	15860	15860	15860	0
179	20240213	161800	66756490	15860	15860	15860	15860	0
180	20240213	161700	66756490	15860	15860	15860	15860	0
181	20240213	161600	66756490	15860	15860	15860	15860	0
182	20240213	161500	66756490	15860	15860	15860	15860	227
183	20240213	161400	66756490	15860	15860	15860	15860	0
184	20240213	161300	66756490	15860	15860	15860	15860	0
185	20240213	161200	66756490	15860	15860	15860	15860	0
186	20240213	161100	66756490	15860	15860	15860	15860	0
187	20240213	161000	66756490	15860	15860	15860	15860	0
188	20240213	160900	66756490	15860	15860	15860	15860	0
189	20240213	160800	66756490	15860	15860	15860	15860	0
190	20240213	160700	66756490	15860	15860	15860	15860	0
191	20240213	160600	66756490	15860	15860	15860	15860	0
192	20240213	160500	66756490	15860	15860	15860	15860	0
193	20240213	160400	66756490	15860	15860	15860	15860	0
194	20240213	160300	66756490	15860	15860	15860	15860	0
195	20240213	160200	66756490	15860	15860	15860	15860	0
196	20240213	160100	66756490	15860	15860	15860	15860	0
197	20240213	160000	66756490	15860	15860	15860	15860	0
198	20240213	155900	66756490	15860	15860	15860	15860	0
199	20240213	155800	66756490	15860	15860	15860	15860	0
200	20240213	155700	66756490	15860	15860	15860	15860	0
201	20240213	155600	66756490	15860	15860	15860	15860	0
202	20240213	155500	66756490	15860	15860	15860	15860	0
203	20240213	155400	66756490	15860	15860	15860	15860	0
204	20240213	155300	66756490	15860	15860	15860	15860	0
205	20240213	155200	66756490	15860	15860	15860	15860	0
206	20240213	155100	66756490	15860	15860	15860	15860	0
207	20240213	155000	66756490	15860	15860	15860	15860	0
208	20240213	154900	66756490	15860	15860	15860	15860	0
209	20240213	154800	66756490	15860	15860	15860	15860	0
210	20240213	154700	66756490	15860	15860	15860	15860	0
211	20240213	154600	66756490	15860	15860	15860	15860	0
212	20240213	154500	66756490	15860	15860	15860	15860	227
213	20240213	154400	66756490	15860	15860	15860	15860	0
214	20240213	154300	66756490	15860	15860	15860	15860	0
215	20240213	154200	66756490	15860	15860	15860	15860	0
216	20240213	154100	66756490	15860	15860	15860	15860	0
217	20240213	154000	66756490	15860	15860	15860	15860	0
218	20240213	153900	66756490	15860	15860	15860	15860	0
219	20240213	153800	66756490	15860	15860	15860	15860	0
220	20240213	153700	66756490	15860	15860	15860	15860	0
221	20240213	153600	66756490	15860	15860	15860	15860	0
222	20240213	153500	66756490	15860	15860	15860	15860	0
223	20240213	153400	66756490	15860	15860	15860	15860	0
224	20240213	153300	66756490	15860	15860	15860	15860	0
225	20240213	153200	66756490	15860	15860	15860	15860	0
226	20240213	153100	66756490	15860	15860	15860	15860	0
227	20240213	153000	66756490	15860	15860	15860	15860	227
228	20240213	152900	63156270	15880	15880	15880	15880	0
229	20240213	152800	63156270	15880	15880	15880	15880	0
230	20240213	152700	63156270	15880	15880	15880	15880	0
231	20240213	152600	63156270	15880	15880	15880	15880	0
232	20240213	152500	63156270	15880	15880	15880	15880	0
233	20240213	152400	63156270	15880	15880	15880	15880	0
234	20240213	152300	63156270	15880	15880	15880	15880	0
235	20240213	152200	63156270	15880	15880	15880	15880	0
236	20240213	152100	63156270	15880	15880	15880	15880	0
237	20240213	152000	63156270	15880	15880	15880	15880	0
238	20240213	151900	63156270	15880	15880	15880	15880	0
239	20240213	151800	63156270	15880	15880	15880	15880	7
240	20240213	151700	63045110	15900	15900	15900	15900	0
241	20240213	151600	63045110	15900	15900	15900	15900	0
242	20240213	151500	63045110	15900	15900	15900	15900	0
243	20240213	151400	63045110	15900	15900	15900	15900	18
244	20240213	151300	62758910	15900	15900	15900	15900	0
245	20240213	151200	62758910	15900	15900	15900	15900	2
246	20240213	151100	62727110	15860	15860	15860	15860	0
247	20240213	151000	62727110	15860	15860	15860	15860	1
248	20240213	150900	62711250	15860	15860	15860	15860	0
249	20240213	150800	62711250	15860	15860	15860	15860	2
250	20240213	150700	62679530	15900	15900	15900	15900	0
251	20240213	150600	62679530	15900	15900	15900	15900	1
252	20240213	150500	62663630	15900	15900	15900	15900	0
253	20240213	150400	62663630	15900	15900	15900	15900	4
254	20240213	150300	62600030	15900	15900	15900	15900	1
255	20240213	150200	62584130	15870	15870	15870	15870	6
256	20240213	150100	62488910	15860	15860	15860	15860	0
257	20240213	150000	62488910	15860	15860	15860	15860	0
258	20240213	145900	62488910	15860	15860	15860	15860	0
259	20240213	145800	62488910	15860	15860	15860	15860	0
260	20240213	145700	62488910	15860	15860	15860	15860	0
261	20240213	145600	62488910	15860	15860	15860	15860	0
262	20240213	145500	62488910	15860	15860	15860	15860	0
263	20240213	145400	62488910	15860	15860	15860	15860	0
264	20240213	145300	62488910	15860	15860	15860	15860	0
265	20240213	145200	62488910	15860	15860	15860	15860	0
266	20240213	145100	62488910	15860	15860	15860	15860	0
267	20240213	145000	62488910	15860	15860	15860	15860	125
268	20240213	144900	60506410	15870	15870	15870	15870	0
269	20240213	144800	60506410	15870	15870	15870	15870	0
270	20240213	144700	60506410	15870	15870	15870	15870	10
271	20240213	144600	60347710	15870	15870	15870	15870	0
272	20240213	144500	60347710	15870	15870	15870	15870	1
273	20240213	144400	60331840	15880	15880	15880	15880	10
274	20240213	144300	60173040	15900	15900	15900	15900	0
275	20240213	144200	60173040	15900	15900	15900	15900	50
276	20240213	144100	59378040	15870	15870	15870	15870	0
277	20240213	144000	59378040	15870	15870	15870	15870	0
278	20240213	143900	59378040	15870	15870	15870	15870	0
279	20240213	143800	59378040	15870	15870	15870	15870	0
280	20240213	143700	59378040	15870	15870	15870	15870	0
281	20240213	143600	59378040	15870	15870	15870	15870	0
282	20240213	143500	59378040	15870	15870	15870	15870	0
283	20240213	143400	59378040	15870	15870	15870	15870	0
284	20240213	143300	59378040	15870	15870	15870	15870	0
285	20240213	143200	59378040	15870	15870	15870	15870	0
286	20240213	143100	59378040	15870	15870	15870	15870	0
287	20240213	143000	59378040	15870	15870	15870	15870	0
288	20240213	142900	59378040	15870	15870	15870	15870	0
289	20240213	142800	59378040	15870	15870	15870	15870	0
290	20240213	142700	59378040	15870	15870	15870	15870	0
291	20240213	142600	59378040	15870	15870	15870	15870	0
292	20240213	142500	59378040	15870	15870	15870	15870	18
293	20240213	142400	59092380	15880	15880	15880	15880	0
294	20240213	142300	59092380	15880	15880	15880	15880	0
295	20240213	142200	59092380	15880	15870	15880	15870	32
296	20240213	142100	58584440	15860	15860	15860	15860	0
297	20240213	142000	58584440	15860	15860	15860	15860	2
298	20240213	141900	58552720	15870	15870	15870	15870	61
299	20240213	141800	57584650	15880	15880	15880	15880	0
300	20240213	141700	57584650	15880	15880	15880	15880	0
301	20240213	141600	57584650	15880	15880	15880	15880	0
302	20240213	141500	57584650	15880	15880	15880	15880	0
303	20240213	141400	57584650	15880	15880	15880	15880	0
304	20240213	141300	57584650	15880	15880	15880	15880	6
305	20240213	141200	57489370	15880	15880	15880	15880	5
306	20240213	141100	57409970	15880	15860	15880	15860	14
307	20240213	141000	57187910	15870	15870	15870	15870	76
308	20240213	140900	55981790	15880	15880	15880	15880	0
309	20240213	140800	55981790	15880	15880	15880	15880	0
310	20240213	140700	55981790	15880	15880	15880	15880	10
311	20240213	140600	55822990	15880	15880	15880	15880	0
312	20240213	140500	55822990	15880	15880	15880	15880	0
313	20240213	140400	55822990	15880	15880	15880	15880	0
314	20240213	140300	55822990	15880	15880	15880	15880	0
315	20240213	140200	55822990	15880	15880	15880	15880	0
316	20240213	140100	55822990	15880	15890	15890	15880	410
317	20240213	140000	49308810	15900	15900	15900	15900	0
318	20240213	135900	49308810	15900	15900	15900	15900	0
319	20240213	135800	49308810	15900	15900	15900	15900	0
320	20240213	135700	49308810	15900	15900	15900	15900	0
321	20240213	135600	49308810	15900	15900	15900	15900	0
322	20240213	135500	49308810	15900	15900	15900	15900	0
323	20240213	135400	49308810	15900	15900	15900	15900	0
324	20240213	135300	49308810	15900	15900	15900	15900	0
325	20240213	135200	49308810	15900	15900	15900	15900	0
326	20240213	135100	49308810	15900	15900	15900	15900	0
327	20240213	135000	49308810	15900	15900	15900	15900	0
328	20240213	134900	49308810	15900	15900	15900	15900	0
329	20240213	134800	49308810	15900	15900	15900	15900	0
330	20240213	134700	49308810	15900	15900	15900	15900	14
331	20240213	134600	49086210	15900	15900	15900	15900	0
332	20240213	134500	49086210	15900	15900	15900	15900	0
333	20240213	134400	49086210	15900	15900	15900	15900	0
334	20240213	134300	49086210	15900	15900	15900	15900	0
335	20240213	134200	49086210	15900	15900	15900	15900	0
336	20240213	134100	49086210	15900	15900	15900	15900	0
337	20240213	134000	49086210	15900	15900	15900	15900	0
338	20240213	133900	49086210	15900	15900	15900	15900	0
339	20240213	133800	49086210	15900	15900	15900	15900	50
340	20240213	133700	48291210	15900	15900	15900	15900	0
341	20240213	133600	48291210	15900	15900	15900	15900	0
342	20240213	133500	48291210	15900	15900	15900	15900	0
343	20240213	133400	48291210	15900	15900	15900	15900	0
344	20240213	133300	48291210	15900	15900	15900	15900	0
345	20240213	133200	48291210	15900	15900	15900	15900	0
346	20240213	133100	48291210	15900	15900	15900	15900	0
347	20240213	133000	48291210	15900	15900	15900	15900	0
348	20240213	132900	48291210	15900	15900	15900	15900	0
349	20240213	132800	48291210	15900	15900	15900	15900	0
350	20240213	132700	48291210	15900	15900	15900	15900	0
351	20240213	132600	48291210	15900	15900	15900	15900	0
352	20240213	132500	48291210	15900	15900	15900	15900	0
353	20240213	132400	48291210	15900	15900	15900	15900	0
354	20240213	132300	48291210	15900	15900	15900	15900	0
355	20240213	132200	48291210	15900	15900	15900	15900	0
356	20240213	132100	48291210	15900	15900	15900	15900	0
357	20240213	132000	48291210	15900	15900	15900	15900	0
358	20240213	131900	48291210	15900	15900	15900	15900	30
359	20240213	131800	47814210	15890	15890	15890	15890	0
360	20240213	131700	47814210	15890	15890	15890	15890	0
361	20240213	131600	47814210	15890	15890	15890	15890	0
362	20240213	131500	47814210	15890	15890	15890	15890	0
363	20240213	131400	47814210	15890	15890	15890	15890	0
364	20240213	131300	47814210	15890	15890	15890	15890	0
365	20240213	131200	47814210	15890	15890	15890	15890	68
366	20240213	131100	46733690	15900	15900	15900	15900	0
367	20240213	131000	46733690	15900	15900	15900	15900	25
368	20240213	130900	46336190	15900	15900	15900	15900	0
369	20240213	130800	46336190	15900	15900	15900	15900	0
370	20240213	130700	46336190	15900	15900	15900	15900	0
371	20240213	130600	46336190	15900	15900	15900	15900	0
372	20240213	130500	46336190	15900	15900	15900	15900	0
373	20240213	130400	46336190	15900	15900	15900	15900	0
374	20240213	130300	46336190	15900	15900	15900	15900	0
375	20240213	130200	46336190	15900	15900	15900	15900	0
376	20240213	130100	46336190	15900	15900	15900	15900	0
377	20240213	130000	46336190	15900	15900	15900	15900	0
378	20240213	125900	46336190	15900	15900	15900	15900	0
379	20240213	125800	46336190	15900	15900	15900	15900	0
380	20240213	125700	46336190	15900	15900	15900	15900	11
381	20240213	125600	46161290	15910	15910	15910	15910	0
382	20240213	125500	46161290	15910	15910	15910	15910	0
383	20240213	125400	46161290	15910	15910	15910	15910	0
384	20240213	125300	46161290	15910	15910	15910	15910	0
385	20240213	125200	46161290	15910	15910	15910	15910	0
386	20240213	125100	46161290	15910	15910	15910	15910	0
387	20240213	125000	46161290	15910	15910	15910	15910	0
388	20240213	124900	46161290	15910	15910	15910	15910	0
389	20240213	124800	46161290	15910	15910	15910	15910	0
390	20240213	124700	46161290	15910	15910	15910	15910	11
391	20240213	124600	45986280	15910	15910	15910	15910	0
392	20240213	124500	45986280	15910	15910	15910	15910	0
393	20240213	124400	45986280	15910	15910	15910	15910	1
394	20240213	124300	45970370	15890	15890	15890	15890	0
395	20240213	124200	45970370	15890	15890	15890	15890	0
396	20240213	124100	45970370	15890	15890	15890	15890	0
397	20240213	124000	45970370	15890	15890	15890	15890	0
398	20240213	123900	45970370	15890	15890	15890	15890	0
399	20240213	123800	45970370	15890	15890	15890	15890	0
400	20240213	123700	45970370	15890	15890	15890	15890	0
401	20240213	123600	45970370	15890	15890	15890	15890	0
402	20240213	123500	45970370	15890	15890	15890	15890	0
403	20240213	123400	45970370	15890	15890	15890	15890	0
404	20240213	123300	45970370	15890	15890	15890	15890	0
405	20240213	123200	45970370	15890	15890	15890	15890	0
406	20240213	123100	45970370	15890	15890	15890	15890	0
407	20240213	123000	45970370	15890	15890	15890	15890	0
408	20240213	122900	45970370	15890	15890	15890	15890	0
409	20240213	122800	45970370	15890	15890	15890	15890	1
410	20240213	122700	45954480	15890	15890	15890	15890	22
411	20240213	122600	45604900	15900	15900	15900	15900	0
412	20240213	122500	45604900	15900	15900	15900	15900	5
413	20240213	122400	45525400	15910	15910	15910	15910	0
414	20240213	122300	45525400	15910	15910	15910	15910	0
415	20240213	122200	45525400	15910	15910	15910	15910	1
416	20240213	122100	45509490	15900	15900	15900	15900	1
417	20240213	122000	45493590	15900	15900	15900	15900	0
418	20240213	121900	45493590	15900	15900	15900	15900	0
419	20240213	121800	45493590	15900	15900	15900	15900	1
420	20240213	121700	45477690	15900	15900	15900	15900	0
421	20240213	121600	45477690	15900	15900	15900	15900	0
422	20240213	121500	45477690	15900	15900	15900	15900	0
423	20240213	121400	45477690	15900	15900	15900	15900	0
424	20240213	121300	45477690	15900	15900	15900	15900	0
425	20240213	121200	45477690	15900	15900	15900	15900	1
426	20240213	121100	45461790	15900	15900	15900	15900	0
427	20240213	121000	45461790	15900	15900	15900	15900	0
428	20240213	120900	45461790	15900	15900	15900	15900	0
429	20240213	120800	45461790	15900	15900	15900	15900	0
430	20240213	120700	45461790	15900	15900	15900	15900	0
431	20240213	120600	45461790	15900	15900	15900	15900	0
432	20240213	120500	45461790	15900	15900	15900	15900	0
433	20240213	120400	45461790	15900	15900	15900	15900	2
434	20240213	120300	45429990	15900	15900	15900	15900	20
435	20240213	120200	45111990	15900	15900	15900	15900	1
436	20240213	120100	45096090	15900	15900	15900	15900	0
437	20240213	120000	45096090	15900	15900	15900	15900	0
438	20240213	115900	45096090	15900	15900	15900	15900	0
439	20240213	115800	45096090	15900	15900	15900	15900	1
440	20240213	115700	45080190	15900	15900	15900	15900	0
441	20240213	115600	45080190	15900	15900	15900	15900	0
442	20240213	115500	45080190	15900	15900	15900	15900	1
443	20240213	115400	45064290	15900	15900	15900	15900	0
444	20240213	115300	45064290	15900	15900	15900	15900	6
445	20240213	115200	44968890	15900	15900	15900	15900	1
446	20240213	115100	44952990	15890	15890	15890	15890	0
447	20240213	115000	44952990	15890	15890	15890	15890	0
448	20240213	114900	44952990	15890	15890	15890	15890	0
449	20240213	114800	44952990	15890	15890	15890	15890	1
450	20240213	114700	44937100	15890	15890	15890	15890	5
451	20240213	114600	44857650	15890	15890	15890	15890	1
452	20240213	114500	44841760	15900	15910	15910	15900	103
453	20240213	114400	43203530	15910	15910	15910	15910	1
454	20240213	114300	43187620	15910	15910	15910	15910	1
455	20240213	114200	43171710	15910	15910	15910	15910	34
456	20240213	114100	42630770	15910	15910	15910	15910	0
457	20240213	114000	42630770	15910	15910	15910	15910	0
458	20240213	113900	42630770	15910	15910	15910	15910	7
459	20240213	113800	42519400	15910	15910	15910	15910	0
460	20240213	113700	42519400	15910	15910	15910	15910	0
461	20240213	113600	42519400	15910	15910	15910	15910	1
462	20240213	113500	42503490	15910	15910	15910	15910	0
463	20240213	113400	42503490	15910	15910	15910	15910	0
464	20240213	113300	42503490	15910	15910	15910	15910	3
465	20240213	113200	42455760	15910	15910	15910	15910	1
466	20240213	113100	42439850	15910	15910	15910	15910	1
467	20240213	113000	42423940	15920	15920	15920	15910	101
468	20240213	112900	40816030	15910	15900	15910	15900	23
469	20240213	112800	40450110	15900	15900	15900	15900	0
470	20240213	112700	40450110	15900	15900	15900	15900	9
471	20240213	112600	40307010	15890	15890	15890	15890	0
472	20240213	112500	40307010	15890	15890	15890	15890	1
473	20240213	112400	40291120	15890	15890	15890	15890	0
474	20240213	112300	40291120	15890	15890	15890	15890	0
475	20240213	112200	40291120	15890	15890	15890	15890	1
476	20240213	112100	40275230	15890	15890	15890	15890	72
477	20240213	112000	39131150	15890	15890	15890	15890	0
478	20240213	111900	39131150	15890	15890	15890	15890	0
479	20240213	111800	39131150	15890	15890	15890	15890	0
480	20240213	111700	39131150	15890	15890	15890	15890	0
481	20240213	111600	39131150	15890	15890	15890	15890	0
482	20240213	111500	39131150	15890	15890	15890	15890	0
483	20240213	111400	39131150	15890	15890	15890	15890	0
484	20240213	111300	39131150	15890	15890	15890	15890	0
485	20240213	111200	39131150	15890	15890	15890	15890	0
486	20240213	111100	39131150	15890	15890	15890	15890	0
487	20240213	111000	39131150	15890	15890	15890	15890	0
488	20240213	110900	39131150	15890	15890	15890	15890	0
489	20240213	110800	39131150	15890	15890	15890	15890	2
490	20240213	110700	39099370	15910	15910	15910	15910	0
491	20240213	110600	39099370	15910	15910	15910	15910	0
492	20240213	110500	39099370	15910	15910	15910	15910	0
493	20240213	110400	39099370	15910	15910	15910	15910	10
494	20240213	110300	38940270	15890	15890	15890	15890	0
495	20240213	110200	38940270	15890	15890	15890	15890	1
496	20240213	110100	38924380	15880	15880	15880	15880	0
497	20240213	110000	38924380	15880	15880	15880	15880	0
498	20240213	105900	38924380	15880	15880	15880	15880	10
499	20240213	105800	38765580	15880	15880	15880	15880	0
500	20240213	105700	38765580	15880	15880	15880	15880	0
501	20240213	105600	38765580	15880	15880	15880	15880	0
502	20240213	105500	38765580	15880	15880	15880	15880	29
503	20240213	105400	38305060	15860	15860	15860	15860	0
504	20240213	105300	38305060	15860	15860	15860	15860	46
505	20240213	105200	37575500	15870	15870	15870	15870	26
506	20240213	105100	37162880	15870	15880	15880	15870	86
507	20240213	105000	35797740	15910	15910	15910	15910	0
508	20240213	104900	35797740	15910	15910	15910	15910	0
509	20240213	104800	35797740	15910	15910	15910	15910	0
510	20240213	104700	35797740	15910	15910	15910	15910	0
511	20240213	104600	35797740	15910	15910	15910	15910	0
512	20240213	104500	35797740	15910	15910	15910	15910	0
513	20240213	104400	35797740	15910	15910	15910	15910	0
514	20240213	104300	35797740	15910	15910	15910	15910	0
515	20240213	104200	35797740	15910	15910	15910	15910	11
516	20240213	104100	35622730	15910	15910	15910	15910	0
517	20240213	104000	35622730	15910	15910	15910	15910	0
518	20240213	103900	35622730	15910	15910	15910	15910	0
519	20240213	103800	35622730	15910	15910	15910	15910	0
520	20240213	103700	35622730	15910	15910	15910	15910	6
521	20240213	103600	35527270	15910	15870	15910	15870	63
522	20240213	103500	34525610	15870	15870	15870	15870	1
523	20240213	103400	34509740	15870	15870	15870	15870	21
524	20240213	103300	34176470	15870	15890	15890	15870	62
525	20240213	103200	33191410	15890	15890	15890	15890	0
526	20240213	103100	33191410	15890	15890	15890	15890	0
527	20240213	103000	33191410	15890	15890	15890	15890	0
528	20240213	102900	33191410	15890	15890	15890	15890	4
529	20240213	102800	33127850	15900	15900	15900	15900	0
530	20240213	102700	33127850	15900	15900	15900	15900	18
531	20240213	102600	32841650	15920	15900	15920	15900	85
532	20240213	102500	31490070	15920	15920	15920	15920	0
533	20240213	102400	31490070	15920	15920	15920	15920	0
534	20240213	102300	31490070	15920	15920	15920	15920	0
535	20240213	102200	31490070	15920	15920	15920	15920	0
536	20240213	102100	31490070	15920	15920	15920	15920	8
537	20240213	102000	31362710	15920	15920	15920	15920	0
538	20240213	101900	31362710	15920	15920	15920	15920	0
539	20240213	101800	31362710	15920	15910	15920	15910	72
540	20240213	101700	30216560	15910	15910	15910	15910	3
541	20240213	101600	30168830	15910	15920	15920	15910	69
542	20240213	101500	29071030	15920	15920	15920	15920	20
543	20240213	101400	28752630	15910	15910	15910	15910	1
544	20240213	101300	28736720	15910	15910	15910	15910	2
545	20240213	101200	28704900	15910	15910	15910	15910	7
546	20240213	101100	28593530	15910	15910	15910	15910	14
547	20240213	101000	28370790	15910	15910	15910	15910	7
548	20240213	100900	28259420	15910	15910	15910	15910	3
549	20240213	100800	28211690	15910	15910	15910	15910	0
550	20240213	100700	28211690	15910	15910	15910	15910	0
551	20240213	100600	28211690	15910	15910	15910	15910	0
552	20240213	100500	28211690	15910	15910	15910	15910	0
553	20240213	100400	28211690	15910	15940	15940	15910	34
554	20240213	100300	27670720	15940	15940	15940	15940	0
555	20240213	100200	27670720	15940	15940	15940	15940	0
556	20240213	100100	27670720	15940	15940	15940	15940	0
557	20240213	100000	27670720	15940	15940	15940	15940	1
558	20240213	095900	27654780	15940	15940	15940	15940	1
559	20240213	095800	27638840	15920	15920	15920	15920	20
560	20240213	095700	27320440	15920	15920	15920	15920	0
561	20240213	095600	27320440	15920	15920	15920	15920	2
562	20240213	095500	27288600	15920	15920	15920	15920	0
563	20240213	095400	27288600	15920	15920	15920	15920	0
564	20240213	095300	27288600	15920	15920	15920	15920	2
565	20240213	095200	27256760	15920	15920	15920	15920	3
566	20240213	095100	27209000	15920	15920	15920	15920	0
567	20240213	095000	27209000	15920	15920	15920	15920	208
568	20240213	094900	23897640	15920	15920	15920	15920	2
569	20240213	094800	23865800	15920	15920	15920	15920	0
570	20240213	094700	23865800	15920	15910	15920	15910	93
571	20240213	094600	22385270	15920	15940	15940	15920	9
572	20240213	094500	22241970	15930	15940	15940	15920	24
573	20240213	094400	21859650	15940	15940	15940	15940	2
574	20240213	094300	21827770	15920	15920	15920	15920	0
575	20240213	094200	21827770	15920	15920	15920	15920	153
576	20240213	094100	19392010	15920	15930	15930	15920	210
577	20240213	094000	16047660	15930	15930	15930	15930	0
578	20240213	093900	16047660	15930	15940	15940	15930	11
579	20240213	093800	15872330	15940	15930	15940	15930	14
580	20240213	093700	15649210	15930	15930	15930	15930	105
581	20240213	093600	13976560	15920	15920	15920	15920	2
582	20240213	093500	13944720	15920	15920	15930	15920	25
583	20240213	093400	13546700	15940	15920	15940	15920	51
584	20240213	093300	12733780	15940	15920	15940	15920	53
585	20240213	093200	11889980	15940	15940	15940	15940	0
586	20240213	093100	11889980	15940	15940	15940	15940	1
587	20240213	093000	11874040	15940	15940	15940	15940	3
588	20240213	092900	11826220	15940	15920	15940	15920	97
589	20240213	092800	10280060	15920	15920	15920	15920	3
590	20240213	092700	10232300	15920	15930	15930	15920	4
591	20240213	092600	10168610	15930	15930	15930	15930	58
592	20240213	092500	9244670	15930	15930	15930	15930	24
593	20240213	092400	8862350	15930	15930	15930	15930	3
594	20240213	092300	8814560	15930	15930	15930	15930	3
595	20240213	092200	8766770	15930	15950	15950	15930	83
596	20240213	092100	7443590	15950	15950	15950	15950	1
597	20240213	092000	7427640	15960	15960	15960	15960	0
598	20240213	091900	7427640	15960	15960	15960	15960	10
599	20240213	091800	7268040	15960	15960	15960	15960	10
600	20240213	091700	7108440	15960	15970	15970	15960	22
601	20240213	091600	6757210	15980	15980	15980	15980	0
602	20240213	091500	6757210	15980	15980	15980	15980	10
603	20240213	091400	6597410	15980	16010	16010	15980	4
604	20240213	091300	6533460	16030	16030	16030	16030	1
605	20240213	091200	6517430	16050	16050	16050	16040	120
606	20240213	091100	4591460	16090	16090	16090	16090	0
607	20240213	091000	4591460	16090	16090	16090	16090	0
608	20240213	090900	4591460	16090	16090	16090	16090	0
609	20240213	090800	4591460	16090	16090	16090	16090	0
610	20240213	090700	4591460	16090	16090	16090	16090	0
611	20240213	090600	4591460	16090	16090	16090	16090	0
612	20240213	090500	4591460	16090	16090	16090	16090	0
613	20240213	090400	4591460	16090	16090	16090	16090	0
614	20240213	090300	4591460	16090	16090	16090	16090	0
615	20240213	090200	4591460	16090	16040	16090	16040	50
616	20240213	090100	3787780	16030	16030	16030	16030	0
617	20240213	090000	3787780	16030	15910	16030	15910	238