KissMeData/136540/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	201700	103772820	12930	12930	12930	12930	208
3	20240223	201600	103772820	12930	12930	12930	12930	0
4	20240223	201500	103772820	12930	12930	12930	12930	0
5	20240223	201400	103772820	12930	12930	12930	12930	0
6	20240223	201300	103772820	12930	12930	12930	12930	0
7	20240223	201200	103772820	12930	12930	12930	12930	0
8	20240223	201100	103772820	12930	12930	12930	12930	0
9	20240223	201000	103772820	12930	12930	12930	12930	0
10	20240223	200900	103772820	12930	12930	12930	12930	0
11	20240223	200800	103772820	12930	12930	12930	12930	0
12	20240223	200700	103772820	12930	12930	12930	12930	0
13	20240223	200600	103772820	12930	12930	12930	12930	0
14	20240223	200500	103772820	12930	12930	12930	12930	0
15	20240223	200400	103772820	12930	12930	12930	12930	0
16	20240223	200300	103772820	12930	12930	12930	12930	0
17	20240223	200200	103772820	12930	12930	12930	12930	0
18	20240223	200100	103772820	12930	12930	12930	12930	0
19	20240223	200000	103772820	12930	12930	12930	12930	0
20	20240223	195900	103772820	12930	12930	12930	12930	0
21	20240223	195800	103772820	12930	12930	12930	12930	0
22	20240223	195700	103772820	12930	12930	12930	12930	0
23	20240223	195600	103772820	12930	12930	12930	12930	0
24	20240223	195500	103772820	12930	12930	12930	12930	0
25	20240223	195400	103772820	12930	12930	12930	12930	0
26	20240223	195300	103772820	12930	12930	12930	12930	0
27	20240223	195200	103772820	12930	12930	12930	12930	0
28	20240223	195100	103772820	12930	12930	12930	12930	0
29	20240223	195000	103772820	12930	12930	12930	12930	0
30	20240223	194900	103772820	12930	12930	12930	12930	0
31	20240223	194800	103772820	12930	12930	12930	12930	0
32	20240223	194700	103772820	12930	12930	12930	12930	208
33	20240223	194600	103772820	12930	12930	12930	12930	0
34	20240223	194500	103772820	12930	12930	12930	12930	0
35	20240223	194400	103772820	12930	12930	12930	12930	0
36	20240223	194300	103772820	12930	12930	12930	12930	0
37	20240223	194200	103772820	12930	12930	12930	12930	0
38	20240223	194100	103772820	12930	12930	12930	12930	0
39	20240223	194000	103772820	12930	12930	12930	12930	0
40	20240223	193900	103772820	12930	12930	12930	12930	0
41	20240223	193800	103772820	12930	12930	12930	12930	0
42	20240223	193700	103772820	12930	12930	12930	12930	0
43	20240223	193600	103772820	12930	12930	12930	12930	0
44	20240223	193500	103772820	12930	12930	12930	12930	0
45	20240223	193400	103772820	12930	12930	12930	12930	0
46	20240223	193300	103772820	12930	12930	12930	12930	0
47	20240223	193200	103772820	12930	12930	12930	12930	0
48	20240223	193100	103772820	12930	12930	12930	12930	0
49	20240223	193000	103772820	12930	12930	12930	12930	0
50	20240223	192900	103772820	12930	12930	12930	12930	0
51	20240223	192800	103772820	12930	12930	12930	12930	0
52	20240223	192700	103772820	12930	12930	12930	12930	0
53	20240223	192600	103772820	12930	12930	12930	12930	0
54	20240223	192500	103772820	12930	12930	12930	12930	0
55	20240223	192400	103772820	12930	12930	12930	12930	0
56	20240223	192300	103772820	12930	12930	12930	12930	0
57	20240223	192200	103772820	12930	12930	12930	12930	0
58	20240223	192100	103772820	12930	12930	12930	12930	0
59	20240223	192000	103772820	12930	12930	12930	12930	0
60	20240223	191900	103772820	12930	12930	12930	12930	0
61	20240223	191800	103772820	12930	12930	12930	12930	0
62	20240223	191700	103772820	12930	12930	12930	12930	208
63	20240223	191600	103772820	12930	12930	12930	12930	0
64	20240223	191500	103772820	12930	12930	12930	12930	0
65	20240223	191400	103772820	12930	12930	12930	12930	0
66	20240223	191300	103772820	12930	12930	12930	12930	0
67	20240223	191200	103772820	12930	12930	12930	12930	0
68	20240223	191100	103772820	12930	12930	12930	12930	0
69	20240223	191000	103772820	12930	12930	12930	12930	0
70	20240223	190900	103772820	12930	12930	12930	12930	0
71	20240223	190800	103772820	12930	12930	12930	12930	0
72	20240223	190700	103772820	12930	12930	12930	12930	0
73	20240223	190600	103772820	12930	12930	12930	12930	0
74	20240223	190500	103772820	12930	12930	12930	12930	0
75	20240223	190400	103772820	12930	12930	12930	12930	0
76	20240223	190300	103772820	12930	12930	12930	12930	0
77	20240223	190200	103772820	12930	12930	12930	12930	0
78	20240223	190100	103772820	12930	12930	12930	12930	0
79	20240223	190000	103772820	12930	12930	12930	12930	0
80	20240223	185900	103772820	12930	12930	12930	12930	0
81	20240223	185800	103772820	12930	12930	12930	12930	0
82	20240223	185700	103772820	12930	12930	12930	12930	0
83	20240223	185600	103772820	12930	12930	12930	12930	0
84	20240223	185500	103772820	12930	12930	12930	12930	0
85	20240223	185400	103772820	12930	12930	12930	12930	0
86	20240223	185300	103772820	12930	12930	12930	12930	0
87	20240223	185200	103772820	12930	12930	12930	12930	0
88	20240223	185100	103772820	12930	12930	12930	12930	0
89	20240223	185000	103772820	12930	12930	12930	12930	0
90	20240223	184900	103772820	12930	12930	12930	12930	0
91	20240223	184800	103772820	12930	12930	12930	12930	0
92	20240223	184700	103772820	12930	12930	12930	12930	208
93	20240223	184600	103772820	12930	12930	12930	12930	0
94	20240223	184500	103772820	12930	12930	12930	12930	0
95	20240223	184400	103772820	12930	12930	12930	12930	0
96	20240223	184300	103772820	12930	12930	12930	12930	0
97	20240223	184200	103772820	12930	12930	12930	12930	0
98	20240223	184100	103772820	12930	12930	12930	12930	0
99	20240223	184000	103772820	12930	12930	12930	12930	0
100	20240223	183900	103772820	12930	12930	12930	12930	0
101	20240223	183800	103772820	12930	12930	12930	12930	0
102	20240223	183700	103772820	12930	12930	12930	12930	0
103	20240223	183600	103772820	12930	12930	12930	12930	0
104	20240223	183500	103772820	12930	12930	12930	12930	0
105	20240223	183400	103772820	12930	12930	12930	12930	0
106	20240223	183300	103772820	12930	12930	12930	12930	0
107	20240223	183200	103772820	12930	12930	12930	12930	0
108	20240223	183100	103772820	12930	12930	12930	12930	0
109	20240223	183000	103772820	12930	12930	12930	12930	0
110	20240223	182900	103772820	12930	12930	12930	12930	0
111	20240223	182800	103772820	12930	12930	12930	12930	0
112	20240223	182700	103772820	12930	12930	12930	12930	0
113	20240223	182600	103772820	12930	12930	12930	12930	0
114	20240223	182500	103772820	12930	12930	12930	12930	0
115	20240223	182400	103772820	12930	12930	12930	12930	0
116	20240223	182300	103772820	12930	12930	12930	12930	0
117	20240223	182200	103772820	12930	12930	12930	12930	0
118	20240223	182100	103772820	12930	12930	12930	12930	0
119	20240223	182000	103772820	12930	12930	12930	12930	0
120	20240223	181900	103772820	12930	12930	12930	12930	0
121	20240223	181800	103772820	12930	12930	12930	12930	0
122	20240223	181700	103772820	12930	12930	12930	12930	208
123	20240223	181600	103772820	12930	12930	12930	12930	0
124	20240223	181500	103772820	12930	12930	12930	12930	0
125	20240223	181400	103772820	12930	12930	12930	12930	0
126	20240223	181300	103772820	12930	12930	12930	12930	0
127	20240223	181200	103772820	12930	12930	12930	12930	0
128	20240223	181100	103772820	12930	12930	12930	12930	0
129	20240223	181000	103772820	12930	12930	12930	12930	0
130	20240223	180900	103772820	12930	12930	12930	12930	0
131	20240223	180800	103772820	12930	12930	12930	12930	0
132	20240223	180700	103772820	12930	12930	12930	12930	0
133	20240223	180600	103772820	12930	12930	12930	12930	0
134	20240223	180500	103772820	12930	12930	12930	12930	0
135	20240223	180400	103772820	12930	12930	12930	12930	0
136	20240223	180300	103772820	12930	12930	12930	12930	0
137	20240223	180200	103772820	12930	12930	12930	12930	0
138	20240223	180100	103772820	12930	12930	12930	12930	0
139	20240223	180000	103772820	12930	12930	12930	12930	0
140	20240223	175900	103772820	12930	12930	12930	12930	0
141	20240223	175800	103772820	12930	12930	12930	12930	0
142	20240223	175700	103772820	12930	12930	12930	12930	0
143	20240223	175600	103772820	12930	12930	12930	12930	0
144	20240223	175500	103772820	12930	12930	12930	12930	0
145	20240223	175400	103772820	12930	12930	12930	12930	0
146	20240223	175300	103772820	12930	12930	12930	12930	0
147	20240223	175200	103772820	12930	12930	12930	12930	0
148	20240223	175100	103772820	12930	12930	12930	12930	0
149	20240223	175000	103772820	12930	12930	12930	12930	0
150	20240223	174900	103772820	12930	12930	12930	12930	0
151	20240223	174800	103772820	12930	12930	12930	12930	0
152	20240223	174700	103772820	12930	12930	12930	12930	208
153	20240223	174600	103772820	12930	12930	12930	12930	0
154	20240223	174500	103772820	12930	12930	12930	12930	0
155	20240223	174400	103772820	12930	12930	12930	12930	0
156	20240223	174300	103772820	12930	12930	12930	12930	0
157	20240223	174200	103772820	12930	12930	12930	12930	0
158	20240223	174100	103772820	12930	12930	12930	12930	0
159	20240223	174000	103772820	12930	12930	12930	12930	0
160	20240223	173900	103772820	12930	12930	12930	12930	0
161	20240223	173800	103772820	12930	12930	12930	12930	0
162	20240223	173700	103772820	12930	12930	12930	12930	0
163	20240223	173600	103772820	12930	12930	12930	12930	0
164	20240223	173500	103772820	12930	12930	12930	12930	0
165	20240223	173400	103772820	12930	12930	12930	12930	0
166	20240223	173300	103772820	12930	12930	12930	12930	0
167	20240223	173200	103772820	12930	12930	12930	12930	0
168	20240223	173100	103772820	12930	12930	12930	12930	0
169	20240223	173000	103772820	12930	12930	12930	12930	0
170	20240223	172900	103772820	12930	12930	12930	12930	0
171	20240223	172800	103772820	12930	12930	12930	12930	0
172	20240223	172700	103772820	12930	12930	12930	12930	0
173	20240223	172600	103772820	12930	12930	12930	12930	0
174	20240223	172500	103772820	12930	12930	12930	12930	0
175	20240223	172400	103772820	12930	12930	12930	12930	0
176	20240223	172300	103772820	12930	12930	12930	12930	0
177	20240223	172200	103772820	12930	12930	12930	12930	0
178	20240223	172100	103772820	12930	12930	12930	12930	0
179	20240223	172000	103772820	12930	12930	12930	12930	0
180	20240223	171900	103772820	12930	12930	12930	12930	0
181	20240223	171800	103772820	12930	12930	12930	12930	0
182	20240223	171700	103772820	12930	12930	12930	12930	208
183	20240223	171600	103772820	12930	12930	12930	12930	0
184	20240223	171500	103772820	12930	12930	12930	12930	0
185	20240223	171400	103772820	12930	12930	12930	12930	0
186	20240223	171300	103772820	12930	12930	12930	12930	0
187	20240223	171200	103772820	12930	12930	12930	12930	0
188	20240223	171100	103772820	12930	12930	12930	12930	0
189	20240223	171000	103772820	12930	12930	12930	12930	0
190	20240223	170900	103772820	12930	12930	12930	12930	0
191	20240223	170800	103772820	12930	12930	12930	12930	0
192	20240223	170700	103772820	12930	12930	12930	12930	0
193	20240223	170600	103772820	12930	12930	12930	12930	0
194	20240223	170500	103772820	12930	12930	12930	12930	0
195	20240223	170400	103772820	12930	12930	12930	12930	0
196	20240223	170300	103772820	12930	12930	12930	12930	0
197	20240223	170200	103772820	12930	12930	12930	12930	0
198	20240223	170100	103772820	12930	12930	12930	12930	0
199	20240223	170000	103772820	12930	12930	12930	12930	0
200	20240223	165900	103772820	12930	12930	12930	12930	0
201	20240223	165800	103772820	12930	12930	12930	12930	0
202	20240223	165700	103772820	12930	12930	12930	12930	0
203	20240223	165600	103772820	12930	12930	12930	12930	0
204	20240223	165500	103772820	12930	12930	12930	12930	0
205	20240223	165400	103772820	12930	12930	12930	12930	0
206	20240223	165300	103772820	12930	12930	12930	12930	0
207	20240223	165200	103772820	12930	12930	12930	12930	0
208	20240223	165100	103772820	12930	12930	12930	12930	0
209	20240223	165000	103772820	12930	12930	12930	12930	0
210	20240223	164900	103772820	12930	12930	12930	12930	0
211	20240223	164800	103772820	12930	12930	12930	12930	0
212	20240223	164700	103772820	12930	12930	12930	12930	208
213	20240223	164600	103772820	12930	12930	12930	12930	0
214	20240223	164500	103772820	12930	12930	12930	12930	0
215	20240223	164400	103772820	12930	12930	12930	12930	0
216	20240223	164300	103772820	12930	12930	12930	12930	0
217	20240223	164200	103772820	12930	12930	12930	12930	0
218	20240223	164100	103772820	12930	12930	12930	12930	0
219	20240223	164000	103772820	12930	12930	12930	12930	0
220	20240223	163900	103772820	12930	12930	12930	12930	0
221	20240223	163800	103772820	12930	12930	12930	12930	0
222	20240223	163700	103772820	12930	12930	12930	12930	0
223	20240223	163600	103772820	12930	12930	12930	12930	0
224	20240223	163500	103772820	12930	12930	12930	12930	0
225	20240223	163400	103772820	12930	12930	12930	12930	0
226	20240223	163300	103772820	12930	12930	12930	12930	0
227	20240223	163200	103772820	12930	12930	12930	12930	0
228	20240223	163100	103772820	12930	12930	12930	12930	0
229	20240223	163000	103772820	12930	12930	12930	12930	0
230	20240223	162900	103772820	12930	12930	12930	12930	0
231	20240223	162800	103772820	12930	12930	12930	12930	0
232	20240223	162700	103772820	12930	12930	12930	12930	0
233	20240223	162600	103772820	12930	12930	12930	12930	0
234	20240223	162500	103772820	12930	12930	12930	12930	0
235	20240223	162400	103772820	12930	12930	12930	12930	0
236	20240223	162300	103772820	12930	12930	12930	12930	0
237	20240223	162200	103772820	12930	12930	12930	12930	0
238	20240223	162100	103772820	12930	12930	12930	12930	0
239	20240223	162000	103772820	12930	12930	12930	12930	0
240	20240223	161900	103772820	12930	12930	12930	12930	0
241	20240223	161800	103772820	12930	12930	12930	12930	0
242	20240223	161700	103772820	12930	12930	12930	12930	208
243	20240223	161600	103772820	12930	12930	12930	12930	0
244	20240223	161500	103772820	12930	12930	12930	12930	0
245	20240223	161400	103772820	12930	12930	12930	12930	0
246	20240223	161300	103772820	12930	12930	12930	12930	0
247	20240223	161200	103772820	12930	12930	12930	12930	0
248	20240223	161100	103772820	12930	12930	12930	12930	0
249	20240223	161000	103772820	12930	12930	12930	12930	0
250	20240223	160900	103772820	12930	12930	12930	12930	0
251	20240223	160800	103772820	12930	12930	12930	12930	0
252	20240223	160700	103772820	12930	12930	12930	12930	0
253	20240223	160600	103772820	12930	12930	12930	12930	0
254	20240223	160500	103772820	12930	12930	12930	12930	0
255	20240223	160400	103772820	12930	12930	12930	12930	0
256	20240223	160300	103772820	12930	12930	12930	12930	0
257	20240223	160200	103772820	12930	12930	12930	12930	0
258	20240223	160100	103772820	12930	12930	12930	12930	0
259	20240223	160000	103772820	12930	12930	12930	12930	0
260	20240223	155900	103772820	12930	12930	12930	12930	0
261	20240223	155800	103772820	12930	12930	12930	12930	0
262	20240223	155700	103772820	12930	12930	12930	12930	0
263	20240223	155600	103772820	12930	12930	12930	12930	0
264	20240223	155500	103772820	12930	12930	12930	12930	0
265	20240223	155400	103772820	12930	12930	12930	12930	0
266	20240223	155300	103772820	12930	12930	12930	12930	0
267	20240223	155200	103772820	12930	12930	12930	12930	0
268	20240223	155100	103772820	12930	12930	12930	12930	0
269	20240223	155000	103772820	12930	12930	12930	12930	0
270	20240223	154900	103772820	12930	12930	12930	12930	0
271	20240223	154800	103772820	12930	12930	12930	12930	0
272	20240223	154700	103772820	12930	12930	12930	12930	208
273	20240223	154600	103772820	12930	12930	12930	12930	0
274	20240223	154500	103772820	12930	12930	12930	12930	0
275	20240223	154400	103772820	12930	12930	12930	12930	0
276	20240223	154300	103772820	12930	12930	12930	12930	0
277	20240223	154200	103772820	12930	12930	12930	12930	0
278	20240223	154100	103772820	12930	12930	12930	12930	0
279	20240223	154000	103772820	12930	12930	12930	12930	0
280	20240223	153900	103772820	12930	12930	12930	12930	0
281	20240223	153800	103772820	12930	12930	12930	12930	0
282	20240223	153700	103772820	12930	12930	12930	12930	0
283	20240223	153600	103772820	12930	12930	12930	12930	0
284	20240223	153500	103772820	12930	12930	12930	12930	0
285	20240223	153400	103772820	12930	12930	12930	12930	0
286	20240223	153300	103772820	12930	12930	12930	12930	0
287	20240223	153200	103772820	12930	12930	12930	12930	0
288	20240223	153100	103772820	12930	12930	12930	12930	0
289	20240223	153000	103772820	12930	12930	12930	12930	208
290	20240223	152900	101083380	12930	12930	12930	12930	0
291	20240223	152800	101083380	12930	12930	12930	12930	0
292	20240223	152700	101083380	12930	12930	12930	12930	0
293	20240223	152600	101083380	12930	12930	12930	12930	0
294	20240223	152500	101083380	12930	12930	12930	12930	0
295	20240223	152400	101083380	12930	12930	12930	12930	0
296	20240223	152300	101083380	12930	12930	12930	12930	0
297	20240223	152200	101083380	12930	12930	12930	12930	0
298	20240223	152100	101083380	12930	12930	12930	12930	0
299	20240223	152000	101083380	12930	12930	12930	12930	0
300	20240223	151900	101083380	12930	12930	12930	12930	40
301	20240223	151800	100566180	12950	12950	12950	12950	0
302	20240223	151700	100566180	12950	12930	12950	12930	18
303	20240223	151600	100333420	12950	12950	12950	12950	0
304	20240223	151500	100333420	12950	12950	12950	12950	1
305	20240223	151400	100320470	12920	12920	12920	12920	0
306	20240223	151300	100320470	12920	12920	12920	12920	0
307	20240223	151200	100320470	12920	12920	12920	12920	0
308	20240223	151100	100320470	12920	12920	12920	12920	3
309	20240223	151000	100281710	12950	12920	12950	12920	11
310	20240223	150900	100139290	12950	12950	12950	12950	0
311	20240223	150800	100139290	12950	12950	12950	12950	0
312	20240223	150700	100139290	12950	12950	12950	12950	0
313	20240223	150600	100139290	12950	12950	12950	12950	0
314	20240223	150500	100139290	12950	12950	12950	12950	0
315	20240223	150400	100139290	12950	12950	12950	12950	0
316	20240223	150300	100139290	12950	12950	12950	12950	0
317	20240223	150200	100139290	12950	12950	12950	12950	0
318	20240223	150100	100139290	12950	12950	12950	12950	0
319	20240223	150000	100139290	12950	12950	12950	12950	0
320	20240223	145900	100139290	12950	12950	12950	12950	20
321	20240223	145800	99880290	12950	12950	12950	12950	0
322	20240223	145700	99880290	12950	12950	12950	12950	0
323	20240223	145600	99880290	12950	12950	12950	12950	0
324	20240223	145500	99880290	12950	12950	12950	12950	0
325	20240223	145400	99880290	12950	12950	12950	12950	0
326	20240223	145300	99880290	12950	12950	12950	12950	0
327	20240223	145200	99880290	12950	12950	12950	12950	0
328	20240223	145100	99880290	12950	12950	12950	12950	1
329	20240223	145000	99867340	12950	12950	12950	12950	0
330	20240223	144900	99867340	12950	12950	12950	12950	1
331	20240223	144800	99854390	12960	12960	12960	12960	0
332	20240223	144700	99854390	12960	12950	12960	12950	13
333	20240223	144600	99686030	12960	12960	12960	12960	0
334	20240223	144500	99686030	12960	12960	12960	12960	16
335	20240223	144400	99478670	12960	12950	12960	12950	15
336	20240223	144300	99284410	12950	12950	12950	12950	0
337	20240223	144200	99284410	12950	12950	12950	12950	0
338	20240223	144100	99284410	12950	12920	12950	12910	1001
339	20240223	144000	86360490	12950	12950	12950	12950	0
340	20240223	143900	86360490	12950	12950	12950	12950	0
341	20240223	143800	86360490	12950	12950	12950	12950	0
342	20240223	143700	86360490	12950	12950	12950	12950	0
343	20240223	143600	86360490	12950	12950	12950	12950	0
344	20240223	143500	86360490	12950	12950	12950	12950	0
345	20240223	143400	86360490	12950	12930	12950	12920	45
346	20240223	143300	85778860	12940	12940	12940	12940	0
347	20240223	143200	85778860	12940	12940	12940	12940	0
348	20240223	143100	85778860	12940	12940	12940	12940	0
349	20240223	143000	85778860	12940	12940	12940	12940	5
350	20240223	142900	85714160	12930	12930	12930	12930	0
351	20240223	142800	85714160	12930	12940	12940	12930	12
352	20240223	142700	85558990	12950	12950	12950	12950	81
353	20240223	142600	84510040	12960	12960	12960	12960	0
354	20240223	142500	84510040	12960	12960	12960	12960	0
355	20240223	142400	84510040	12960	12960	12960	12960	0
356	20240223	142300	84510040	12960	12960	12960	12960	0
357	20240223	142200	84510040	12960	12960	12960	12960	0
358	20240223	142100	84510040	12960	12960	12960	12960	1
359	20240223	142000	84497080	12960	12960	12960	12960	0
360	20240223	141900	84497080	12960	12960	12960	12960	0
361	20240223	141800	84497080	12960	12960	12960	12960	0
362	20240223	141700	84497080	12960	12960	12960	12960	3
363	20240223	141600	84458200	12980	12980	12980	12980	0
364	20240223	141500	84458200	12980	12980	12980	12980	0
365	20240223	141400	84458200	12980	12980	12980	12980	0
366	20240223	141300	84458200	12980	12980	12980	12980	0
367	20240223	141200	84458200	12980	12980	12980	12980	0
368	20240223	141100	84458200	12980	12980	12980	12980	0
369	20240223	141000	84458200	12980	12980	12980	12980	0
370	20240223	140900	84458200	12980	12980	12980	12980	0
371	20240223	140800	84458200	12980	12980	12980	12980	0
372	20240223	140700	84458200	12980	12980	12980	12980	0
373	20240223	140600	84458200	12980	12970	12980	12970	3
374	20240223	140500	84419280	12970	12970	12970	12970	1
375	20240223	140400	84406310	12980	12980	12980	12980	0
376	20240223	140300	84406310	12980	12980	12980	12980	0
377	20240223	140200	84406310	12980	12980	12980	12980	1
378	20240223	140100	84393330	12970	12970	12970	12970	1000
379	20240223	140000	71423330	12970	12970	12970	12970	0
380	20240223	135900	71423330	12970	12970	12970	12970	0
381	20240223	135800	71423330	12970	12970	12970	12970	0
382	20240223	135700	71423330	12970	12970	12970	12970	0
383	20240223	135600	71423330	12970	12970	12970	12970	0
384	20240223	135500	71423330	12970	12970	12970	12970	8
385	20240223	135400	71319570	12970	12970	12970	12970	0
386	20240223	135300	71319570	12970	12970	12970	12970	0
387	20240223	135200	71319570	12970	12970	12970	12970	0
388	20240223	135100	71319570	12970	12970	12970	12970	0
389	20240223	135000	71319570	12970	12970	12970	12970	0
390	20240223	134900	71319570	12970	12970	12970	12970	2
391	20240223	134800	71293630	12980	12980	12980	12980	0
392	20240223	134700	71293630	12980	12980	12980	12980	2
393	20240223	134600	71267670	12980	12980	12980	12980	0
394	20240223	134500	71267670	12980	12980	12980	12980	0
395	20240223	134400	71267670	12980	12980	12980	12980	0
396	20240223	134300	71267670	12980	12980	12980	12980	0
397	20240223	134200	71267670	12980	12980	12980	12980	0
398	20240223	134100	71267670	12980	12980	12980	12980	0
399	20240223	134000	71267670	12980	12980	12980	12980	0
400	20240223	133900	71267670	12980	12980	12980	12980	0
401	20240223	133800	71267670	12980	12980	12980	12980	0
402	20240223	133700	71267670	12980	12980	12980	12980	0
403	20240223	133600	71267670	12980	12980	12980	12980	0
404	20240223	133500	71267670	12980	12980	12980	12980	0
405	20240223	133400	71267670	12980	12980	12980	12980	0
406	20240223	133300	71267670	12980	12980	12980	12980	0
407	20240223	133200	71267670	12980	12980	12980	12980	0
408	20240223	133100	71267670	12980	12980	12980	12980	0
409	20240223	133000	71267670	12980	12980	12980	12980	0
410	20240223	132900	71267670	12980	12970	12980	12970	201
411	20240223	132800	68660690	12970	12970	12970	12970	0
412	20240223	132700	68660690	12970	12970	12970	12970	0
413	20240223	132600	68660690	12970	12970	12970	12970	0
414	20240223	132500	68660690	12970	12970	12970	12970	1
415	20240223	132400	68647720	12970	12970	12970	12970	0
416	20240223	132300	68647720	12970	12970	12970	12970	0
417	20240223	132200	68647720	12970	12970	12970	12970	2
418	20240223	132100	68621780	12970	12970	12970	12970	0
419	20240223	132000	68621780	12970	12970	12970	12970	0
420	20240223	131900	68621780	12970	12970	12970	12970	0
421	20240223	131800	68621780	12970	12970	12970	12970	0
422	20240223	131700	68621780	12970	12970	12970	12970	0
423	20240223	131600	68621780	12970	12970	12970	12970	0
424	20240223	131500	68621780	12970	12970	12970	12970	0
425	20240223	131400	68621780	12970	12970	12970	12970	0
426	20240223	131300	68621780	12970	12970	12970	12970	0
427	20240223	131200	68621780	12970	12960	12970	12960	5
428	20240223	131100	68556970	12970	12970	12970	12970	0
429	20240223	131000	68556970	12970	12970	12970	12970	0
430	20240223	130900	68556970	12970	12970	12970	12970	0
431	20240223	130800	68556970	12970	12970	12970	12970	0
432	20240223	130700	68556970	12970	12970	12970	12970	0
433	20240223	130600	68556970	12970	12970	12970	12970	0
434	20240223	130500	68556970	12970	12970	12970	12970	0
435	20240223	130400	68556970	12970	12970	12970	12970	147
436	20240223	130300	66650380	12970	12970	12970	12970	0
437	20240223	130200	66650380	12970	12970	12970	12970	0
438	20240223	130100	66650380	12970	12970	12970	12970	1
439	20240223	130000	66637410	12970	12970	12970	12970	0
440	20240223	125900	66637410	12970	12970	12970	12970	0
441	20240223	125800	66637410	12970	12970	12970	12970	0
442	20240223	125700	66637410	12970	12970	12970	12970	0
443	20240223	125600	66637410	12970	12970	12970	12970	0
444	20240223	125500	66637410	12970	12970	12970	12970	0
445	20240223	125400	66637410	12970	12970	12970	12970	1
446	20240223	125300	66624440	12980	12980	12980	12980	0
447	20240223	125200	66624440	12980	12980	12980	12980	0
448	20240223	125100	66624440	12980	12980	12980	12980	0
449	20240223	125000	66624440	12980	12980	12980	12980	0
450	20240223	124900	66624440	12980	12980	12980	12980	0
451	20240223	124800	66624440	12980	12980	12980	12980	0
452	20240223	124700	66624440	12980	12980	12980	12980	0
453	20240223	124600	66624440	12980	12980	12980	12980	0
454	20240223	124500	66624440	12980	12980	12980	12980	0
455	20240223	124400	66624440	12980	12980	12980	12980	0
456	20240223	124300	66624440	12980	12980	12980	12980	0
457	20240223	124200	66624440	12980	12980	12980	12980	0
458	20240223	124100	66624440	12980	12980	12980	12980	0
459	20240223	124000	66624440	12980	12980	12980	12980	0
460	20240223	123900	66624440	12980	12980	12980	12980	0
461	20240223	123800	66624440	12980	12980	12980	12980	0
462	20240223	123700	66624440	12980	12980	12980	12980	0
463	20240223	123600	66624440	12980	12980	12980	12980	0
464	20240223	123500	66624440	12980	12980	12980	12980	0
465	20240223	123400	66624440	12980	12980	12980	12980	0
466	20240223	123300	66624440	12980	12980	12980	12980	0
467	20240223	123200	66624440	12980	12980	12980	12980	0
468	20240223	123100	66624440	12980	12980	12980	12980	0
469	20240223	123000	66624440	12980	12980	12980	12980	0
470	20240223	122900	66624440	12980	12980	12980	12980	0
471	20240223	122800	66624440	12980	12980	12980	12980	1
472	20240223	122700	66611460	12970	12970	12970	12970	38
473	20240223	122600	66118600	12980	12980	12980	12980	1
474	20240223	122500	66105620	12980	12980	12980	12980	154
475	20240223	122400	64106700	12980	12980	12980	12980	0
476	20240223	122300	64106700	12980	12980	12980	12980	0
477	20240223	122200	64106700	12980	12980	12980	12980	0
478	20240223	122100	64106700	12980	12980	12980	12980	1
479	20240223	122000	64093720	12980	12980	12980	12980	0
480	20240223	121900	64093720	12980	12980	12980	12980	0
481	20240223	121800	64093720	12980	12980	12980	12980	0
482	20240223	121700	64093720	12980	12980	12980	12980	0
483	20240223	121600	64093720	12980	12980	12980	12980	0
484	20240223	121500	64093720	12980	12980	12980	12980	0
485	20240223	121400	64093720	12980	12960	12980	12960	192
486	20240223	121300	61603740	12970	12970	12970	12970	0
487	20240223	121200	61603740	12970	12970	12970	12970	0
488	20240223	121100	61603740	12970	12970	12970	12970	0
489	20240223	121000	61603740	12970	12970	12970	12970	0
490	20240223	120900	61603740	12970	12970	12970	12970	0
491	20240223	120800	61603740	12970	12970	12970	12970	0
492	20240223	120700	61603740	12970	12970	12970	12970	0
493	20240223	120600	61603740	12970	12940	12970	12940	3
494	20240223	120500	61564880	12930	12930	12930	12930	0
495	20240223	120400	61564880	12930	12930	12930	12930	0
496	20240223	120300	61564880	12930	12930	12930	12930	33
497	20240223	120200	61138190	12930	12930	12930	12930	0
498	20240223	120100	61138190	12930	12930	12930	12930	0
499	20240223	120000	61138190	12930	12930	12930	12930	0
500	20240223	115900	61138190	12930	12910	12930	12910	3
501	20240223	115800	61099440	12930	12930	12930	12930	1
502	20240223	115700	61086510	12910	12910	12910	12910	2
503	20240223	115600	61060690	12930	12930	12930	12930	1
504	20240223	115500	61047760	12910	12910	12910	12910	2
505	20240223	115400	61021940	12930	12910	12930	12910	3
506	20240223	115300	60983190	12930	12930	12930	12930	0
507	20240223	115200	60983190	12930	12920	12930	12920	2
508	20240223	115100	60957340	12930	12930	12930	12930	0
509	20240223	115000	60957340	12930	12910	12930	12910	7
510	20240223	114900	60866930	12930	12910	12930	12910	3
511	20240223	114800	60828180	12930	12930	12930	12930	20
512	20240223	114700	60569580	12930	12900	12930	12900	3
513	20240223	114600	60530850	12930	12930	12930	12930	0
514	20240223	114500	60530850	12930	12910	12930	12900	37
515	20240223	114400	60053130	12930	12930	12930	12930	1
516	20240223	114300	60040200	12900	12900	12900	12900	2
517	20240223	114200	60014400	12930	12900	12930	12900	3
518	20240223	114100	59975670	12930	12930	12930	12930	0
519	20240223	114000	59975670	12930	12900	12930	12900	3
520	20240223	113900	59936940	12930	12930	12930	12930	0
521	20240223	113800	59936940	12930	12910	12930	12900	71
522	20240223	113700	59020310	12910	12900	12910	12900	2
523	20240223	113600	58994500	12900	12910	12910	12900	6
524	20240223	113500	58917050	12900	12900	12900	12900	2
525	20240223	113400	58891250	12900	12900	12900	12900	0
526	20240223	113300	58891250	12900	12920	12920	12900	929
527	20240223	113200	46892730	12920	12920	12920	12920	0
528	20240223	113100	46892730	12920	12920	12920	12920	2
529	20240223	113000	46866890	12920	12920	12920	12920	1
530	20240223	112900	46853970	12920	12920	12920	12920	0
531	20240223	112800	46853970	12920	12920	12920	12920	2
532	20240223	112700	46828130	12920	12920	12920	12920	0
533	20240223	112600	46828130	12920	12920	12920	12920	2
534	20240223	112500	46802290	12920	12930	12930	12920	185
535	20240223	112400	44411790	12930	12940	12940	12930	173
536	20240223	112300	42174850	12930	12930	12930	12930	2
537	20240223	112200	42148990	12930	12930	12930	12930	0
538	20240223	112100	42148990	12930	12960	12960	12930	101
539	20240223	112000	40840060	12960	12960	12960	12960	1
540	20240223	111900	40827100	12920	12920	12920	12920	2
541	20240223	111800	40801260	12960	12920	12960	12920	3
542	20240223	111700	40762460	12960	12960	12960	12960	0
543	20240223	111600	40762460	12960	12920	12960	12920	3
544	20240223	111500	40723660	12970	12920	12970	12920	110
545	20240223	111400	39302120	12920	12920	12920	12920	1
546	20240223	111300	39289200	12920	12920	12920	12920	2
547	20240223	111200	39263360	12920	12920	12920	12920	0
548	20240223	111100	39263360	12920	12920	12920	12920	2
549	20240223	111000	39237520	12920	12920	12920	12920	0
550	20240223	110900	39237520	12920	12920	12920	12920	0
551	20240223	110800	39237520	12920	12920	12920	12920	31
552	20240223	110700	38837000	12910	12910	12910	12910	2
553	20240223	110600	38811180	12910	12910	12910	12910	1
554	20240223	110500	38798270	12910	12910	12910	12910	0
555	20240223	110400	38798270	12910	12930	12930	12910	156
556	20240223	110300	36782460	12940	12940	12940	12940	40
557	20240223	110200	36264860	12930	12930	12930	12930	13
558	20240223	110100	36096770	12930	12930	12930	12930	2
559	20240223	110000	36070910	12930	12930	12930	12930	0
560	20240223	105900	36070910	12930	12930	12930	12930	1
561	20240223	105800	36057980	12930	12930	12930	12930	0
562	20240223	105700	36057980	12930	12930	12930	12930	2
563	20240223	105600	36032120	12940	12940	12940	12940	38
564	20240223	105500	35540400	12950	12950	12950	12950	0
565	20240223	105400	35540400	12950	12940	12950	12940	3
566	20240223	105300	35501570	12950	12950	12950	12950	24
567	20240223	105200	35190770	12950	12950	12950	12950	2
568	20240223	105100	35164870	12960	12960	12960	12960	1
569	20240223	105000	35151910	12950	12950	12950	12950	1
570	20240223	104900	35138960	12950	12950	12950	12950	2
571	20240223	104800	35113060	12960	12960	12960	12960	0
572	20240223	104700	35113060	12960	12960	12960	12960	1
573	20240223	104600	35100100	12970	12970	12970	12970	10
574	20240223	104500	34970400	12950	12950	12950	12950	2
575	20240223	104400	34944500	12950	12950	12950	12950	1
576	20240223	104300	34931550	12950	12950	12950	12950	0
577	20240223	104200	34931550	12950	12950	12950	12950	2
578	20240223	104100	34905650	12950	12950	12950	12950	1
579	20240223	104000	34892700	12940	12940	12940	12940	2
580	20240223	103900	34866820	12950	12950	12950	12950	1
581	20240223	103800	34853870	12940	12940	12940	12940	2
582	20240223	103700	34827990	12940	12940	12940	12940	2
583	20240223	103600	34802110	12950	12950	12950	12950	1
584	20240223	103500	34789160	12950	12960	12960	12950	123
585	20240223	103400	33195120	12940	12940	12940	12940	0
586	20240223	103300	33195120	12940	12940	12940	12940	2
587	20240223	103200	33169240	12940	12940	12940	12940	2
588	20240223	103100	33143360	12930	12930	12930	12930	0
589	20240223	103000	33143360	12930	12930	12930	12930	2
590	20240223	102900	33117500	12930	12930	12930	12930	0
591	20240223	102800	33117500	12930	12930	12930	12930	1
592	20240223	102700	33104570	12930	12930	12930	12930	0
593	20240223	102600	33104570	12930	12930	12930	12930	2
594	20240223	102500	33078710	12930	12930	12930	12930	2
595	20240223	102400	33052850	12960	12960	12960	12960	193
596	20240223	102300	30551570	12930	12930	12930	12930	2
597	20240223	102200	30525710	12930	12930	12930	12930	0
598	20240223	102100	30525710	12930	12930	12930	12930	2
599	20240223	102000	30499850	12920	12920	12920	12920	1
600	20240223	101900	30486930	12930	12930	12930	12930	0
601	20240223	101800	30486930	12930	12920	12930	12920	51
602	20240223	101700	29827990	12930	12930	12930	12930	50
603	20240223	101600	29181490	12930	12930	12930	12930	2
604	20240223	101500	29155630	12930	12930	12930	12930	0
605	20240223	101400	29155630	12930	12930	12930	12930	2
606	20240223	101300	29129770	12930	12930	12930	12930	1
607	20240223	101200	29116840	12930	12930	12930	12930	0
608	20240223	101100	29116840	12930	12920	12930	12920	24
609	20240223	101000	28806540	12920	12920	12920	12920	0
610	20240223	100900	28806540	12920	12930	12930	12920	10
611	20240223	100800	28677260	12940	12930	12940	12930	3
612	20240223	100700	28638460	12930	12930	12930	12930	0
613	20240223	100600	28638460	12930	12950	12950	12930	160
614	20240223	100500	26567490	12950	12950	12950	12950	30
615	20240223	100400	26178990	12950	12950	12950	12950	1
616	20240223	100300	26166040	12970	12970	12970	12970	0
617	20240223	100200	26166040	12970	12950	12970	12950	3
618	20240223	100100	26127170	12940	12940	12940	12940	2
619	20240223	100000	26101290	12940	12970	12970	12940	11
620	20240223	095900	25958920	12940	12940	12940	12940	2
621	20240223	095800	25933040	12940	12940	12940	12940	0
622	20240223	095700	25933040	12940	12940	12940	12940	1
623	20240223	095600	25920100	12940	12940	12940	12940	2
624	20240223	095500	25894220	12940	12940	12940	12940	0
625	20240223	095400	25894220	12940	12940	12940	12940	2
626	20240223	095300	25868340	12940	12940	12940	12940	0
627	20240223	095200	25868340	12940	12940	12940	12940	2
628	20240223	095100	25842460	12970	12970	12970	12970	191
629	20240223	095000	23365190	12940	12940	12940	12940	2
630	20240223	094900	23339310	12910	12910	12910	12910	1
631	20240223	094800	23326400	12910	12910	12910	12910	0
632	20240223	094700	23326400	12910	12970	12970	12910	7
633	20240223	094600	23235730	12900	12900	12900	12900	0
634	20240223	094500	23235730	12900	12900	12900	12900	2
635	20240223	094400	23209930	12900	12900	12900	12900	2
636	20240223	094300	23184130	12910	12910	12910	12910	71
637	20240223	094200	22267520	12910	12920	12920	12910	130
638	20240223	094100	20589210	12950	12950	12950	12950	163
639	20240223	094000	18478360	12970	12970	12970	12920	4
640	20240223	093900	18426580	12980	12920	12980	12920	2
641	20240223	093800	18400680	12900	12950	12950	12870	202
642	20240223	093700	15788100	12960	12960	12960	12960	192
643	20240223	093600	13299780	12960	12960	12960	12960	0
644	20240223	093500	13299780	12960	12960	12960	12960	16
645	20240223	093400	13092420	12960	12960	12960	12960	186
646	20240223	093300	10681860	12970	12970	12970	12970	151
647	20240223	093200	8723390	12970	12970	12970	12970	2
648	20240223	093100	8697450	12970	12970	12970	12970	0
649	20240223	093000	8697450	12970	12970	12970	12970	2
650	20240223	092900	8671510	12970	12970	12970	12970	0
651	20240223	092800	8671510	12970	12970	12970	12970	32
652	20240223	092700	8256470	12970	12970	12970	12970	1
653	20240223	092600	8243500	12980	12980	12980	12980	1
654	20240223	092500	8230520	12990	13010	13010	12990	21
655	20240223	092400	7957510	13000	13010	13010	13000	2
656	20240223	092300	7931500	13010	13010	13020	13000	78
657	20240223	092200	6917350	13000	13000	13000	13000	15
658	20240223	092100	6722350	12970	12970	12970	12970	2
659	20240223	092000	6696410	12960	12970	12970	12960	109
660	20240223	091900	5282700	12970	12960	12970	12960	68
661	20240223	091800	4400760	12960	12960	12970	12960	14
662	20240223	091700	4219220	12970	12990	12990	12970	26
663	20240223	091600	3881970	12980	13000	13000	12980	33
664	20240223	091500	3453300	13000	13000	13000	13000	3
665	20240223	091400	3414300	13000	13000	13000	13000	0
666	20240223	091300	3414300	13000	13000	13000	13000	2
667	20240223	091200	3388300	13040	13040	13040	13040	1
668	20240223	091100	3375260	13000	13000	13000	13000	1
669	20240223	091000	3362260	13050	13050	13050	13050	0
670	20240223	090900	3362260	13050	13050	13050	13050	0
671	20240223	090800	3362260	13050	13060	13060	13050	17
672	20240223	090700	3140400	13000	13000	13000	13000	15
673	20240223	090600	2945400	13000	13000	13000	13000	4
674	20240223	090500	2893400	13000	13000	13000	13000	10
675	20240223	090400	2763400	13000	13000	13000	13000	56
676	20240223	090300	2035400	13010	13010	13010	13010	0
677	20240223	090200	2035400	13010	13010	13010	13010	80
678	20240223	090100	994600	13090	13090	13090	13090	0
679	20240223	090000	994600	13090	13010	13090	13010	76