KissMeData/038390/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	192000	70119280	15550	15550	15550	15550	36
3	20240222	191900	70119280	15550	15550	15550	15550	0
4	20240222	191800	70119280	15550	15550	15550	15550	0
5	20240222	191700	70119280	15550	15550	15550	15550	0
6	20240222	191600	70119280	15550	15550	15550	15550	0
7	20240222	191500	70119280	15550	15550	15550	15550	0
8	20240222	191400	70119280	15550	15550	15550	15550	0
9	20240222	191300	70119280	15550	15550	15550	15550	0
10	20240222	191200	70119280	15550	15550	15550	15550	0
11	20240222	191100	70119280	15550	15550	15550	15550	0
12	20240222	191000	70119280	15550	15550	15550	15550	0
13	20240222	190900	70119280	15550	15550	15550	15550	0
14	20240222	190800	70119280	15550	15550	15550	15550	0
15	20240222	190700	70119280	15550	15550	15550	15550	0
16	20240222	190600	70119280	15550	15550	15550	15550	0
17	20240222	190500	70119280	15550	15550	15550	15550	0
18	20240222	190400	70119280	15550	15550	15550	15550	0
19	20240222	190300	70119280	15550	15550	15550	15550	0
20	20240222	190200	70119280	15550	15550	15550	15550	0
21	20240222	190100	70119280	15550	15550	15550	15550	0
22	20240222	190000	70119280	15550	15550	15550	15550	0
23	20240222	185900	70119280	15550	15550	15550	15550	0
24	20240222	185800	70119280	15550	15550	15550	15550	0
25	20240222	185700	70119280	15550	15550	15550	15550	0
26	20240222	185600	70119280	15550	15550	15550	15550	0
27	20240222	185500	70119280	15550	15550	15550	15550	0
28	20240222	185400	70119280	15550	15550	15550	15550	0
29	20240222	185300	70119280	15550	15550	15550	15550	0
30	20240222	185200	70119280	15550	15550	15550	15550	0
31	20240222	185100	70119280	15550	15550	15550	15550	0
32	20240222	185000	70119280	15550	15550	15550	15550	36
33	20240222	184900	70119280	15550	15550	15550	15550	0
34	20240222	184800	70119280	15550	15550	15550	15550	0
35	20240222	184700	70119280	15550	15550	15550	15550	0
36	20240222	184600	70119280	15550	15550	15550	15550	0
37	20240222	184500	70119280	15550	15550	15550	15550	0
38	20240222	184400	70119280	15550	15550	15550	15550	0
39	20240222	184300	70119280	15550	15550	15550	15550	0
40	20240222	184200	70119280	15550	15550	15550	15550	0
41	20240222	184100	70119280	15550	15550	15550	15550	0
42	20240222	184000	70119280	15550	15550	15550	15550	0
43	20240222	183900	70119280	15550	15550	15550	15550	0
44	20240222	183800	70119280	15550	15550	15550	15550	0
45	20240222	183700	70119280	15550	15550	15550	15550	0
46	20240222	183600	70119280	15550	15550	15550	15550	0
47	20240222	183500	70119280	15550	15550	15550	15550	0
48	20240222	183400	70119280	15550	15550	15550	15550	0
49	20240222	183300	70119280	15550	15550	15550	15550	0
50	20240222	183200	70119280	15550	15550	15550	15550	0
51	20240222	183100	70119280	15550	15550	15550	15550	0
52	20240222	183000	70119280	15550	15550	15550	15550	0
53	20240222	182900	70119280	15550	15550	15550	15550	0
54	20240222	182800	70119280	15550	15550	15550	15550	0
55	20240222	182700	70119280	15550	15550	15550	15550	0
56	20240222	182600	70119280	15550	15550	15550	15550	0
57	20240222	182500	70119280	15550	15550	15550	15550	0
58	20240222	182400	70119280	15550	15550	15550	15550	0
59	20240222	182300	70119280	15550	15550	15550	15550	0
60	20240222	182200	70119280	15550	15550	15550	15550	0
61	20240222	182100	70119280	15550	15550	15550	15550	0
62	20240222	182000	70119280	15550	15550	15550	15550	36
63	20240222	181900	70119280	15550	15550	15550	15550	0
64	20240222	181800	70119280	15550	15550	15550	15550	0
65	20240222	181700	70119280	15550	15550	15550	15550	0
66	20240222	181600	70119280	15550	15550	15550	15550	0
67	20240222	181500	70119280	15550	15550	15550	15550	0
68	20240222	181400	70119280	15550	15550	15550	15550	0
69	20240222	181300	70119280	15550	15550	15550	15550	0
70	20240222	181200	70119280	15550	15550	15550	15550	0
71	20240222	181100	70119280	15550	15550	15550	15550	0
72	20240222	181000	70119280	15550	15550	15550	15550	0
73	20240222	180900	70119280	15550	15550	15550	15550	0
74	20240222	180800	70119280	15550	15550	15550	15550	0
75	20240222	180700	70119280	15550	15550	15550	15550	0
76	20240222	180600	70119280	15550	15550	15550	15550	0
77	20240222	180500	70119280	15550	15550	15550	15550	0
78	20240222	180400	70119280	15550	15550	15550	15550	0
79	20240222	180300	70119280	15550	15550	15550	15550	0
80	20240222	180200	70119280	15550	15550	15550	15550	0
81	20240222	180100	70119280	15550	15550	15550	15550	0
82	20240222	180000	70119280	15550	15550	15550	15550	0
83	20240222	175900	70119280	15550	15550	15550	15550	0
84	20240222	175800	70119280	15550	15550	15550	15550	0
85	20240222	175700	70119280	15550	15550	15550	15550	0
86	20240222	175600	70119280	15550	15550	15550	15550	0
87	20240222	175500	70119280	15550	15550	15550	15550	0
88	20240222	175400	70119280	15550	15550	15550	15550	0
89	20240222	175300	70119280	15550	15550	15550	15550	0
90	20240222	175200	70119280	15550	15550	15550	15550	0
91	20240222	175100	70119280	15550	15550	15550	15550	0
92	20240222	175000	70119280	15550	15550	15550	15550	36
93	20240222	174900	70119280	15550	15550	15550	15550	0
94	20240222	174800	70119280	15550	15550	15550	15550	0
95	20240222	174700	70119280	15550	15550	15550	15550	0
96	20240222	174600	70119280	15550	15550	15550	15550	0
97	20240222	174500	70119280	15550	15550	15550	15550	0
98	20240222	174400	70119280	15550	15550	15550	15550	0
99	20240222	174300	70119280	15550	15550	15550	15550	0
100	20240222	174200	70119280	15550	15550	15550	15550	0
101	20240222	174100	70119280	15550	15550	15550	15550	0
102	20240222	174000	70119280	15550	15550	15550	15550	0
103	20240222	173900	70119280	15550	15550	15550	15550	0
104	20240222	173800	70119280	15550	15550	15550	15550	0
105	20240222	173700	70119280	15550	15550	15550	15550	0
106	20240222	173600	70119280	15550	15550	15550	15550	0
107	20240222	173500	70119280	15550	15550	15550	15550	0
108	20240222	173400	70119280	15550	15550	15550	15550	0
109	20240222	173300	70119280	15550	15550	15550	15550	0
110	20240222	173200	70119280	15550	15550	15550	15550	0
111	20240222	173100	70119280	15550	15550	15550	15550	0
112	20240222	173000	70119280	15550	15550	15550	15550	0
113	20240222	172900	70119280	15550	15550	15550	15550	0
114	20240222	172800	70119280	15550	15550	15550	15550	0
115	20240222	172700	70119280	15550	15550	15550	15550	0
116	20240222	172600	70119280	15550	15550	15550	15550	0
117	20240222	172500	70119280	15550	15550	15550	15550	0
118	20240222	172400	70119280	15550	15550	15550	15550	0
119	20240222	172300	70119280	15550	15550	15550	15550	0
120	20240222	172200	70119280	15550	15550	15550	15550	0
121	20240222	172100	70119280	15550	15550	15550	15550	0
122	20240222	172000	70119280	15550	15550	15550	15550	36
123	20240222	171900	70119280	15550	15550	15550	15550	0
124	20240222	171800	70119280	15550	15550	15550	15550	0
125	20240222	171700	70119280	15550	15550	15550	15550	0
126	20240222	171600	70119280	15550	15550	15550	15550	0
127	20240222	171500	70119280	15550	15550	15550	15550	0
128	20240222	171400	70119280	15550	15550	15550	15550	0
129	20240222	171300	70119280	15550	15550	15550	15550	0
130	20240222	171200	70119280	15550	15550	15550	15550	0
131	20240222	171100	70119280	15550	15550	15550	15550	0
132	20240222	171000	70119280	15550	15550	15550	15550	0
133	20240222	170900	70119280	15550	15550	15550	15550	0
134	20240222	170800	70119280	15550	15550	15550	15550	0
135	20240222	170700	70119280	15550	15550	15550	15550	0
136	20240222	170600	70119280	15550	15550	15550	15550	0
137	20240222	170500	70119280	15550	15550	15550	15550	0
138	20240222	170400	70119280	15550	15550	15550	15550	0
139	20240222	170300	70119280	15550	15550	15550	15550	0
140	20240222	170200	70119280	15550	15550	15550	15550	0
141	20240222	170100	70119280	15550	15550	15550	15550	0
142	20240222	170000	70119280	15550	15550	15550	15550	0
143	20240222	165900	70119280	15550	15550	15550	15550	0
144	20240222	165800	70119280	15550	15550	15550	15550	0
145	20240222	165700	70119280	15550	15550	15550	15550	0
146	20240222	165600	70119280	15550	15550	15550	15550	0
147	20240222	165500	70119280	15550	15550	15550	15550	0
148	20240222	165400	70119280	15550	15550	15550	15550	0
149	20240222	165300	70119280	15550	15550	15550	15550	0
150	20240222	165200	70119280	15550	15550	15550	15550	0
151	20240222	165100	70119280	15550	15550	15550	15550	0
152	20240222	165000	70119280	15550	15550	15550	15550	36
153	20240222	164900	70119280	15550	15550	15550	15550	0
154	20240222	164800	70119280	15550	15550	15550	15550	0
155	20240222	164700	70119280	15550	15550	15550	15550	0
156	20240222	164600	70119280	15550	15550	15550	15550	0
157	20240222	164500	70119280	15550	15550	15550	15550	0
158	20240222	164400	70119280	15550	15550	15550	15550	0
159	20240222	164300	70119280	15550	15550	15550	15550	0
160	20240222	164200	70119280	15550	15550	15550	15550	0
161	20240222	164100	70119280	15550	15550	15550	15550	0
162	20240222	164000	70119280	15550	15550	15550	15550	0
163	20240222	163900	70119280	15550	15550	15550	15550	0
164	20240222	163800	70119280	15550	15550	15550	15550	0
165	20240222	163700	70119280	15550	15550	15550	15550	0
166	20240222	163600	70119280	15550	15550	15550	15550	0
167	20240222	163500	70119280	15550	15550	15550	15550	0
168	20240222	163400	70119280	15550	15550	15550	15550	0
169	20240222	163300	70119280	15550	15550	15550	15550	0
170	20240222	163200	70119280	15550	15550	15550	15550	0
171	20240222	163100	70119280	15550	15550	15550	15550	0
172	20240222	163000	70119280	15550	15550	15550	15550	0
173	20240222	162900	70119280	15550	15550	15550	15550	0
174	20240222	162800	70119280	15550	15550	15550	15550	0
175	20240222	162700	70119280	15550	15550	15550	15550	0
176	20240222	162600	70119280	15550	15550	15550	15550	0
177	20240222	162500	70119280	15550	15550	15550	15550	0
178	20240222	162400	70119280	15550	15550	15550	15550	0
179	20240222	162300	70119280	15550	15550	15550	15550	0
180	20240222	162200	70119280	15550	15550	15550	15550	0
181	20240222	162100	70119280	15550	15550	15550	15550	0
182	20240222	162000	70119280	15550	15550	15550	15550	36
183	20240222	161900	70119280	15550	15550	15550	15550	0
184	20240222	161800	70119280	15550	15550	15550	15550	0
185	20240222	161700	70119280	15550	15550	15550	15550	0
186	20240222	161600	70119280	15550	15550	15550	15550	0
187	20240222	161500	70119280	15550	15550	15550	15550	0
188	20240222	161400	70119280	15550	15550	15550	15550	0
189	20240222	161300	70119280	15550	15550	15550	15550	0
190	20240222	161200	70119280	15550	15550	15550	15550	0
191	20240222	161100	70119280	15550	15550	15550	15550	0
192	20240222	161000	70119280	15550	15550	15550	15550	0
193	20240222	160900	70119280	15550	15550	15550	15550	0
194	20240222	160800	70119280	15550	15550	15550	15550	0
195	20240222	160700	70119280	15550	15550	15550	15550	0
196	20240222	160600	70119280	15550	15550	15550	15550	0
197	20240222	160500	70119280	15550	15550	15550	15550	0
198	20240222	160400	70119280	15550	15550	15550	15550	0
199	20240222	160300	70119280	15550	15550	15550	15550	0
200	20240222	160200	70119280	15550	15550	15550	15550	0
201	20240222	160100	70119280	15550	15550	15550	15550	0
202	20240222	160000	70119280	15550	15550	15550	15550	0
203	20240222	155900	70119280	15550	15550	15550	15550	0
204	20240222	155800	70119280	15550	15550	15550	15550	0
205	20240222	155700	70119280	15550	15550	15550	15550	0
206	20240222	155600	70119280	15550	15550	15550	15550	0
207	20240222	155500	70119280	15550	15550	15550	15550	0
208	20240222	155400	70119280	15550	15550	15550	15550	0
209	20240222	155300	70119280	15550	15550	15550	15550	0
210	20240222	155200	70119280	15550	15550	15550	15550	0
211	20240222	155100	70119280	15550	15550	15550	15550	0
212	20240222	155000	70119280	15550	15550	15550	15550	36
213	20240222	154900	70119280	15550	15550	15550	15550	0
214	20240222	154800	70119280	15550	15550	15550	15550	0
215	20240222	154700	70119280	15550	15550	15550	15550	0
216	20240222	154600	70119280	15550	15550	15550	15550	0
217	20240222	154500	70119280	15550	15550	15550	15550	0
218	20240222	154400	70119280	15550	15550	15550	15550	0
219	20240222	154300	70119280	15550	15550	15550	15550	0
220	20240222	154200	70119280	15550	15550	15550	15550	0
221	20240222	154100	70119280	15550	15550	15550	15550	0
222	20240222	154000	70119280	15550	15550	15550	15550	0
223	20240222	153900	70119280	15550	15550	15550	15550	0
224	20240222	153800	70119280	15550	15550	15550	15550	0
225	20240222	153700	70119280	15550	15550	15550	15550	0
226	20240222	153600	70119280	15550	15550	15550	15550	0
227	20240222	153500	70119280	15550	15550	15550	15550	0
228	20240222	153400	70119280	15550	15550	15550	15550	0
229	20240222	153300	70119280	15550	15550	15550	15550	0
230	20240222	153200	70119280	15550	15550	15550	15550	0
231	20240222	153100	70119280	15550	15550	15550	15550	0
232	20240222	153000	70119280	15550	15550	15550	15550	36
233	20240222	152900	69559480	15540	15540	15540	15540	0
234	20240222	152800	69559480	15540	15540	15540	15540	0
235	20240222	152700	69559480	15540	15540	15540	15540	0
236	20240222	152600	69559480	15540	15540	15540	15540	0
237	20240222	152500	69559480	15540	15540	15540	15540	0
238	20240222	152400	69559480	15540	15540	15540	15540	0
239	20240222	152300	69559480	15540	15540	15540	15540	0
240	20240222	152200	69559480	15540	15540	15540	15540	0
241	20240222	152100	69559480	15540	15540	15540	15540	0
242	20240222	152000	69559480	15540	15540	15540	15540	0
243	20240222	151900	69559480	15540	15540	15540	15540	0
244	20240222	151800	69559480	15540	15540	15540	15540	26
245	20240222	151700	69155440	15550	15560	15560	15550	320
246	20240222	151600	64178350	15600	15600	15600	15600	0
247	20240222	151500	64178350	15600	15600	15600	15600	1
248	20240222	151400	64162750	15560	15560	15560	15560	1
249	20240222	151300	64147190	15560	15560	15560	15560	0
250	20240222	151200	64147190	15560	15560	15560	15560	1
251	20240222	151100	64131630	15560	15560	15560	15560	12
252	20240222	151000	63944910	15560	15560	15560	15560	38
253	20240222	150900	63353630	15560	15560	15560	15560	0
254	20240222	150800	63353630	15560	15560	15560	15560	0
255	20240222	150700	63353630	15560	15560	15560	15560	0
256	20240222	150600	63353630	15560	15560	15560	15560	0
257	20240222	150500	63353630	15560	15560	15560	15560	0
258	20240222	150400	63353630	15560	15570	15570	15560	150
259	20240222	150300	61019620	15600	15600	15600	15600	0
260	20240222	150200	61019620	15600	15600	15600	15600	0
261	20240222	150100	61019620	15600	15600	15600	15600	0
262	20240222	150000	61019620	15600	15600	15600	15600	0
263	20240222	145900	61019620	15600	15600	15600	15600	0
264	20240222	145800	61019620	15600	15600	15600	15600	0
265	20240222	145700	61019620	15600	15600	15600	15600	0
266	20240222	145600	61019620	15600	15600	15600	15600	0
267	20240222	145500	61019620	15600	15600	15600	15600	0
268	20240222	145400	61019620	15600	15600	15600	15600	0
269	20240222	145300	61019620	15600	15600	15600	15600	0
270	20240222	145200	61019620	15600	15600	15600	15600	0
271	20240222	145100	61019620	15600	15600	15600	15600	0
272	20240222	145000	61019620	15600	15600	15600	15600	0
273	20240222	144900	61019620	15600	15600	15600	15600	0
274	20240222	144800	61019620	15600	15600	15600	15600	1
275	20240222	144700	61004020	15560	15560	15560	15560	0
276	20240222	144600	61004020	15560	15560	15560	15560	0
277	20240222	144500	61004020	15560	15560	15560	15560	0
278	20240222	144400	61004020	15560	15590	15590	15560	225
279	20240222	144300	57500660	15590	15590	15590	15590	0
280	20240222	144200	57500660	15590	15590	15590	15590	0
281	20240222	144100	57500660	15590	15590	15590	15590	0
282	20240222	144000	57500660	15590	15590	15590	15590	0
283	20240222	143900	57500660	15590	15590	15590	15590	0
284	20240222	143800	57500660	15590	15590	15590	15590	0
285	20240222	143700	57500660	15590	15590	15590	15590	0
286	20240222	143600	57500660	15590	15590	15590	15590	2
287	20240222	143500	57469480	15600	15600	15600	15600	0
288	20240222	143400	57469480	15600	15600	15600	15600	10
289	20240222	143300	57313480	15600	15600	15600	15600	0
290	20240222	143200	57313480	15600	15600	15600	15600	1
291	20240222	143100	57297880	15570	15570	15570	15570	0
292	20240222	143000	57297880	15570	15570	15570	15570	0
293	20240222	142900	57297880	15570	15570	15570	15570	0
294	20240222	142800	57297880	15570	15570	15570	15570	0
295	20240222	142700	57297880	15570	15570	15570	15570	0
296	20240222	142600	57297880	15570	15570	15570	15570	0
297	20240222	142500	57297880	15570	15570	15570	15570	0
298	20240222	142400	57297880	15570	15570	15570	15570	0
299	20240222	142300	57297880	15570	15570	15570	15570	0
300	20240222	142200	57297880	15570	15570	15570	15570	0
301	20240222	142100	57297880	15570	15570	15570	15570	0
302	20240222	142000	57297880	15570	15570	15570	15570	0
303	20240222	141900	57297880	15570	15570	15570	15570	0
304	20240222	141800	57297880	15570	15570	15570	15570	0
305	20240222	141700	57297880	15570	15570	15570	15570	0
306	20240222	141600	57297880	15570	15570	15570	15570	0
307	20240222	141500	57297880	15570	15570	15570	15570	0
308	20240222	141400	57297880	15570	15570	15570	15570	0
309	20240222	141300	57297880	15570	15570	15570	15570	0
310	20240222	141200	57297880	15570	15570	15570	15570	0
311	20240222	141100	57297880	15570	15570	15570	15570	13
312	20240222	141000	57095470	15600	15600	15600	15600	0
313	20240222	140900	57095470	15600	15600	15600	15600	0
314	20240222	140800	57095470	15600	15600	15600	15600	1
315	20240222	140700	57079870	15560	15560	15560	15560	0
316	20240222	140600	57079870	15560	15560	15560	15560	0
317	20240222	140500	57079870	15560	15560	15560	15560	0
318	20240222	140400	57079870	15560	15560	15560	15560	0
319	20240222	140300	57079870	15560	15560	15560	15560	84
320	20240222	140200	55772830	15600	15600	15600	15600	0
321	20240222	140100	55772830	15600	15600	15600	15600	0
322	20240222	140000	55772830	15600	15600	15600	15600	0
323	20240222	135900	55772830	15600	15600	15600	15600	0
324	20240222	135800	55772830	15600	15600	15600	15600	7
325	20240222	135700	55663630	15600	15560	15600	15560	31
326	20240222	135600	55180990	15580	15580	15580	15580	0
327	20240222	135500	55180990	15580	15580	15580	15580	176
328	20240222	135400	52438910	15600	15600	15600	15600	0
329	20240222	135300	52438910	15600	15600	15600	15600	0
330	20240222	135200	52438910	15600	15600	15600	15600	0
331	20240222	135100	52438910	15600	15600	15600	15600	0
332	20240222	135000	52438910	15600	15600	15600	15600	0
333	20240222	134900	52438910	15600	15600	15600	15600	0
334	20240222	134800	52438910	15600	15600	15600	15600	0
335	20240222	134700	52438910	15600	15600	15600	15600	0
336	20240222	134600	52438910	15600	15600	15600	15600	0
337	20240222	134500	52438910	15600	15600	15600	15600	0
338	20240222	134400	52438910	15600	15600	15600	15600	1
339	20240222	134300	52423310	15600	15600	15600	15600	0
340	20240222	134200	52423310	15600	15600	15600	15600	0
341	20240222	134100	52423310	15600	15600	15600	15600	0
342	20240222	134000	52423310	15600	15600	15600	15600	0
343	20240222	133900	52423310	15600	15600	15600	15600	0
344	20240222	133800	52423310	15600	15600	15600	15600	0
345	20240222	133700	52423310	15600	15600	15600	15600	0
346	20240222	133600	52423310	15600	15600	15600	15600	55
347	20240222	133500	51565310	15600	15600	15600	15600	50
348	20240222	133400	50785310	15600	15600	15600	15600	70
349	20240222	133300	49693310	15600	15600	15600	15600	0
350	20240222	133200	49693310	15600	15600	15600	15600	0
351	20240222	133100	49693310	15600	15600	15600	15600	0
352	20240222	133000	49693310	15600	15600	15600	15600	0
353	20240222	132900	49693310	15600	15600	15600	15600	0
354	20240222	132800	49693310	15600	15600	15600	15600	0
355	20240222	132700	49693310	15600	15600	15600	15600	0
356	20240222	132600	49693310	15600	15600	15600	15600	0
357	20240222	132500	49693310	15600	15600	15600	15600	0
358	20240222	132400	49693310	15600	15600	15600	15600	0
359	20240222	132300	49693310	15600	15600	15600	15600	0
360	20240222	132200	49693310	15600	15600	15600	15600	0
361	20240222	132100	49693310	15600	15600	15600	15600	0
362	20240222	132000	49693310	15600	15600	15600	15600	0
363	20240222	131900	49693310	15600	15600	15600	15600	0
364	20240222	131800	49693310	15600	15600	15600	15600	0
365	20240222	131700	49693310	15600	15600	15600	15600	17
366	20240222	131600	49428110	15610	15610	15610	15610	203
367	20240222	131500	46259280	15620	15620	15620	15620	0
368	20240222	131400	46259280	15620	15620	15620	15620	0
369	20240222	131300	46259280	15620	15620	15620	15620	0
370	20240222	131200	46259280	15620	15620	15620	15620	0
371	20240222	131100	46259280	15620	15620	15620	15620	1
372	20240222	131000	46243660	15610	15610	15610	15610	0
373	20240222	130900	46243660	15610	15610	15610	15610	0
374	20240222	130800	46243660	15610	15610	15610	15610	100
375	20240222	130700	44682660	15620	15620	15620	15620	0
376	20240222	130600	44682660	15620	15620	15620	15620	6
377	20240222	130500	44588940	15620	15620	15620	15620	0
378	20240222	130400	44588940	15620	15620	15620	15620	1
379	20240222	130300	44573320	15620	15620	15620	15620	0
380	20240222	130200	44573320	15620	15620	15620	15620	0
381	20240222	130100	44573320	15620	15620	15620	15620	0
382	20240222	130000	44573320	15620	15620	15620	15620	0
383	20240222	125900	44573320	15620	15620	15620	15620	1
384	20240222	125800	44557700	15620	15620	15620	15620	12
385	20240222	125700	44370260	15620	15620	15620	15620	0
386	20240222	125600	44370260	15620	15620	15620	15620	0
387	20240222	125500	44370260	15620	15620	15620	15620	0
388	20240222	125400	44370260	15620	15620	15620	15620	33
389	20240222	125300	43854800	15620	15620	15620	15620	67
390	20240222	125200	42808260	15630	15630	15630	15630	0
391	20240222	125100	42808260	15630	15630	15630	15630	0
392	20240222	125000	42808260	15630	15630	15630	15630	0
393	20240222	124900	42808260	15630	15630	15630	15630	0
394	20240222	124800	42808260	15630	15630	15630	15630	0
395	20240222	124700	42808260	15630	15630	15630	15630	0
396	20240222	124600	42808260	15630	15630	15630	15630	0
397	20240222	124500	42808260	15630	15630	15630	15630	0
398	20240222	124400	42808260	15630	15630	15630	15630	0
399	20240222	124300	42808260	15630	15630	15630	15630	0
400	20240222	124200	42808260	15630	15630	15630	15630	0
401	20240222	124100	42808260	15630	15630	15630	15630	40
402	20240222	124000	42183060	15660	15660	15660	15660	0
403	20240222	123900	42183060	15660	15660	15660	15660	0
404	20240222	123800	42183060	15660	15660	15660	15660	0
405	20240222	123700	42183060	15660	15660	15660	15660	0
406	20240222	123600	42183060	15660	15660	15660	15660	0
407	20240222	123500	42183060	15660	15660	15660	15660	0
408	20240222	123400	42183060	15660	15660	15660	15660	99
409	20240222	123300	40632720	15660	15660	15660	15660	2
410	20240222	123200	40601400	15620	15620	15620	15620	0
411	20240222	123100	40601400	15620	15620	15620	15620	1
412	20240222	123000	40585780	15660	15660	15660	15660	0
413	20240222	122900	40585780	15660	15660	15660	15660	9
414	20240222	122800	40444840	15660	15620	15660	15620	11
415	20240222	122700	40272620	15620	15620	15620	15620	1
416	20240222	122600	40257000	15600	15600	15600	15600	0
417	20240222	122500	40257000	15600	15600	15600	15600	0
418	20240222	122400	40257000	15600	15600	15600	15600	0
419	20240222	122300	40257000	15600	15600	15600	15600	0
420	20240222	122200	40257000	15600	15600	15600	15600	7
421	20240222	122100	40147800	15600	15600	15600	15600	0
422	20240222	122000	40147800	15600	15600	15600	15600	0
423	20240222	121900	40147800	15600	15600	15600	15600	0
424	20240222	121800	40147800	15600	15600	15600	15600	0
425	20240222	121700	40147800	15600	15600	15600	15600	0
426	20240222	121600	40147800	15600	15600	15600	15600	0
427	20240222	121500	40147800	15600	15600	15600	15600	0
428	20240222	121400	40147800	15600	15600	15600	15600	0
429	20240222	121300	40147800	15600	15600	15600	15600	0
430	20240222	121200	40147800	15600	15600	15600	15600	0
431	20240222	121100	40147800	15600	15600	15600	15600	1
432	20240222	121000	40132200	15600	15600	15600	15600	0
433	20240222	120900	40132200	15600	15600	15600	15600	0
434	20240222	120800	40132200	15600	15600	15600	15600	0
435	20240222	120700	40132200	15600	15600	15600	15600	0
436	20240222	120600	40132200	15600	15600	15600	15600	0
437	20240222	120500	40132200	15600	15600	15600	15600	2
438	20240222	120400	40101000	15600	15600	15600	15600	0
439	20240222	120300	40101000	15600	15600	15600	15600	1
440	20240222	120200	40085400	15600	15600	15600	15600	0
441	20240222	120100	40085400	15600	15600	15600	15600	0
442	20240222	120000	40085400	15600	15600	15600	15600	0
443	20240222	115900	40085400	15600	15600	15600	15600	0
444	20240222	115800	40085400	15600	15600	15600	15600	0
445	20240222	115700	40085400	15600	15600	15600	15600	0
446	20240222	115600	40085400	15600	15600	15600	15600	0
447	20240222	115500	40085400	15600	15600	15600	15600	0
448	20240222	115400	40085400	15600	15600	15600	15600	0
449	20240222	115300	40085400	15600	15600	15600	15600	0
450	20240222	115200	40085400	15600	15600	15600	15600	0
451	20240222	115100	40085400	15600	15600	15600	15600	0
452	20240222	115000	40085400	15600	15600	15600	15600	0
453	20240222	114900	40085400	15600	15600	15600	15600	0
454	20240222	114800	40085400	15600	15600	15600	15600	0
455	20240222	114700	40085400	15600	15600	15600	15600	0
456	20240222	114600	40085400	15600	15600	15600	15600	0
457	20240222	114500	40085400	15600	15600	15600	15600	0
458	20240222	114400	40085400	15600	15600	15600	15600	0
459	20240222	114300	40085400	15600	15600	15600	15600	0
460	20240222	114200	40085400	15600	15600	15600	15600	0
461	20240222	114100	40085400	15600	15600	15600	15600	0
462	20240222	114000	40085400	15600	15600	15600	15600	0
463	20240222	113900	40085400	15600	15600	15600	15600	0
464	20240222	113800	40085400	15600	15600	15600	15600	0
465	20240222	113700	40085400	15600	15600	15600	15600	0
466	20240222	113600	40085400	15600	15600	15600	15600	0
467	20240222	113500	40085400	15600	15600	15600	15600	2
468	20240222	113400	40054200	15600	15600	15600	15600	0
469	20240222	113300	40054200	15600	15600	15600	15600	0
470	20240222	113200	40054200	15600	15600	15600	15600	0
471	20240222	113100	40054200	15600	15600	15600	15600	0
472	20240222	113000	40054200	15600	15600	15600	15600	0
473	20240222	112900	40054200	15600	15600	15600	15600	0
474	20240222	112800	40054200	15600	15600	15600	15600	0
475	20240222	112700	40054200	15600	15600	15600	15600	0
476	20240222	112600	40054200	15600	15600	15600	15600	0
477	20240222	112500	40054200	15600	15600	15600	15600	1
478	20240222	112400	40038600	15560	15560	15560	15560	0
479	20240222	112300	40038600	15560	15560	15560	15560	0
480	20240222	112200	40038600	15560	15560	15560	15560	0
481	20240222	112100	40038600	15560	15560	15560	15560	0
482	20240222	112000	40038600	15560	15560	15560	15560	20
483	20240222	111900	39727400	15600	15600	15600	15600	0
484	20240222	111800	39727400	15600	15600	15600	15600	0
485	20240222	111700	39727400	15600	15600	15600	15600	0
486	20240222	111600	39727400	15600	15600	15600	15600	0
487	20240222	111500	39727400	15600	15600	15600	15600	0
488	20240222	111400	39727400	15600	15600	15600	15600	26
489	20240222	111300	39321800	15650	15650	15650	15650	0
490	20240222	111200	39321800	15650	15650	15650	15650	0
491	20240222	111100	39321800	15650	15650	15650	15650	4
492	20240222	111000	39259200	15650	15650	15650	15650	21
493	20240222	110900	38930550	15650	15650	15650	15650	1
494	20240222	110800	38914900	15650	15650	15650	15650	74
495	20240222	110700	37756800	15630	15630	15650	15630	160
496	20240222	110600	35255400	15630	15630	15630	15630	100
497	20240222	110500	33692400	15600	15600	15600	15600	0
498	20240222	110400	33692400	15600	15600	15600	15600	0
499	20240222	110300	33692400	15600	15600	15600	15600	0
500	20240222	110200	33692400	15600	15600	15600	15600	1
501	20240222	110100	33676800	15610	15610	15610	15610	0
502	20240222	110000	33676800	15610	15610	15610	15610	0
503	20240222	105900	33676800	15610	15610	15610	15610	1
504	20240222	105800	33661190	15600	15600	15600	15600	0
505	20240222	105700	33661190	15600	15600	15600	15600	1
506	20240222	105600	33645590	15600	15600	15600	15600	1
507	20240222	105500	33629990	15600	15600	15600	15600	41
508	20240222	105400	32990390	15600	15600	15600	15600	0
509	20240222	105300	32990390	15600	15600	15600	15600	0
510	20240222	105200	32990390	15600	15600	15600	15600	0
511	20240222	105100	32990390	15600	15600	15600	15600	0
512	20240222	105000	32990390	15600	15600	15600	15600	0
513	20240222	104900	32990390	15600	15600	15600	15600	1
514	20240222	104800	32974790	15600	15600	15600	15600	1
515	20240222	104700	32959190	15600	15600	15600	15600	1
516	20240222	104600	32943590	15600	15600	15600	15600	55
517	20240222	104500	32085590	15600	15600	15600	15600	0
518	20240222	104400	32085590	15600	15600	15600	15600	0
519	20240222	104300	32085590	15600	15600	15600	15600	25
520	20240222	104200	31695590	15600	15600	15600	15600	1
521	20240222	104100	31679990	15600	15600	15600	15600	0
522	20240222	104000	31679990	15600	15600	15600	15600	0
523	20240222	103900	31679990	15600	15600	15600	15600	0
524	20240222	103800	31679990	15600	15600	15600	15600	0
525	20240222	103700	31679990	15600	15600	15600	15600	0
526	20240222	103600	31679990	15600	15600	15600	15600	0
527	20240222	103500	31679990	15600	15600	15600	15600	0
528	20240222	103400	31679990	15600	15600	15600	15600	0
529	20240222	103300	31679990	15600	15600	15600	15600	0
530	20240222	103200	31679990	15600	15600	15600	15600	0
531	20240222	103100	31679990	15600	15600	15600	15600	0
532	20240222	103000	31679990	15600	15600	15600	15600	0
533	20240222	102900	31679990	15600	15600	15600	15600	0
534	20240222	102800	31679990	15600	15600	15600	15600	0
535	20240222	102700	31679990	15600	15600	15600	15600	0
536	20240222	102600	31679990	15600	15560	15600	15560	100
537	20240222	102500	30122230	15550	15530	15550	15530	190
538	20240222	102400	27170360	15530	15520	15530	15520	101
539	20240222	102300	25601840	15510	15510	15510	15510	1
540	20240222	102200	25586330	15520	15520	15520	15520	14
541	20240222	102100	25369050	15530	15520	15530	15520	51
542	20240222	102000	24577030	15520	15520	15520	15520	1
543	20240222	101900	24561510	15520	15530	15530	15520	43
544	20240222	101800	23893730	15530	15530	15530	15530	1
545	20240222	101700	23878200	15540	15540	15540	15540	0
546	20240222	101600	23878200	15540	15540	15540	15540	0
547	20240222	101500	23878200	15540	15540	15540	15540	0
548	20240222	101400	23878200	15540	15540	15540	15540	5
549	20240222	101300	23800500	15530	15530	15530	15530	0
550	20240222	101200	23800500	15530	15530	15530	15530	0
551	20240222	101100	23800500	15530	15530	15530	15530	0
552	20240222	101000	23800500	15530	15530	15530	15530	0
553	20240222	100900	23800500	15530	15530	15530	15530	0
554	20240222	100800	23800500	15530	15530	15530	15530	0
555	20240222	100700	23800500	15530	15530	15530	15530	1
556	20240222	100600	23784970	15520	15520	15520	15520	0
557	20240222	100500	23784970	15520	15520	15520	15520	0
558	20240222	100400	23784970	15520	15520	15520	15520	0
559	20240222	100300	23784970	15520	15520	15520	15520	0
560	20240222	100200	23784970	15520	15520	15520	15520	9
561	20240222	100100	23645290	15520	15520	15520	15520	32
562	20240222	100000	23148650	15520	15530	15530	15520	200
563	20240222	095900	20043690	15550	15550	15550	15550	44
564	20240222	095800	19359490	15550	15550	15550	15550	21
565	20240222	095700	19032940	15560	15560	15560	15560	3
566	20240222	095600	18986260	15560	15560	15560	15560	0
567	20240222	095500	18986260	15560	15560	15560	15560	0
568	20240222	095400	18986260	15560	15560	15560	15560	0
569	20240222	095300	18986260	15560	15560	15560	15560	14
570	20240222	095200	18768420	15550	15550	15550	15550	0
571	20240222	095100	18768420	15550	15550	15550	15550	17
572	20240222	095000	18504070	15560	15570	15570	15560	235
573	20240222	094900	14846210	15590	15590	15590	15590	0
574	20240222	094800	14846210	15590	15590	15590	15590	0
575	20240222	094700	14846210	15590	15590	15590	15590	0
576	20240222	094600	14846210	15590	15590	15590	15590	0
577	20240222	094500	14846210	15590	15590	15590	15590	0
578	20240222	094400	14846210	15590	15590	15590	15590	13
579	20240222	094300	14643540	15590	15590	15590	15590	100
580	20240222	094200	13084540	15590	15630	15630	15590	308
581	20240222	094100	8274820	15650	15650	15650	15650	0
582	20240222	094000	8274820	15650	15650	15650	15650	1
583	20240222	093900	8259170	15650	15650	15650	15650	1
584	20240222	093800	8243520	15620	15620	15620	15620	0
585	20240222	093700	8243520	15620	15620	15620	15620	0
586	20240222	093600	8243520	15620	15620	15620	15620	0
587	20240222	093500	8243520	15620	15610	15620	15610	32
588	20240222	093400	7743760	15600	15600	15600	15600	60
589	20240222	093300	6807760	15590	15590	15590	15590	0
590	20240222	093200	6807760	15590	15590	15590	15590	0
591	20240222	093100	6807760	15590	15590	15590	15590	0
592	20240222	093000	6807760	15590	15590	15590	15590	0
593	20240222	092900	6807760	15590	15590	15590	15590	0
594	20240222	092800	6807760	15590	15600	15600	15590	67
595	20240222	092700	5762740	15600	15600	15600	15600	3
596	20240222	092600	5715940	15600	15600	15600	15600	69
597	20240222	092500	4639540	15610	15610	15610	15610	14
598	20240222	092400	4421000	15620	15620	15620	15620	0
599	20240222	092300	4421000	15620	15620	15620	15620	0
600	20240222	092200	4421000	15620	15620	15620	15620	0
601	20240222	092100	4421000	15620	15620	15620	15620	0
602	20240222	092000	4421000	15620	15620	15620	15620	19
603	20240222	091900	4124220	15620	15620	15620	15620	0
604	20240222	091800	4124220	15620	15620	15620	15620	0
605	20240222	091700	4124220	15620	15620	15620	15620	0
606	20240222	091600	4124220	15620	15620	15620	15620	0
607	20240222	091500	4124220	15620	15620	15620	15620	0
608	20240222	091400	4124220	15620	15620	15620	15620	0
609	20240222	091300	4124220	15620	15620	15620	15620	0
610	20240222	091200	4124220	15620	15620	15620	15620	0
611	20240222	091100	4124220	15620	15620	15620	15620	0
612	20240222	091000	4124220	15620	15620	15620	15620	0
613	20240222	090900	4124220	15620	15620	15620	15620	3
614	20240222	090800	4077360	15610	15610	15610	15610	0
615	20240222	090700	4077360	15610	15610	15610	15610	9
616	20240222	090600	3936870	15610	15630	15630	15610	102
617	20240222	090500	2343080	15630	15630	15630	15630	60
618	20240222	090400	1405280	15650	15650	15650	15650	1
619	20240222	090300	1389630	15730	15730	15730	15730	2
620	20240222	090200	1358170	15760	15760	15760	15760	1
621	20240222	090100	1342410	15770	15620	15770	15620	3
622	20240222	090000	1295400	15750	15800	15800	15750	82