KissMeData/094280/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	200000	50280190	12470	12470	12470	12470	72
3	20240223	195900	50280190	12470	12470	12470	12470	0
4	20240223	195800	50280190	12470	12470	12470	12470	0
5	20240223	195700	50280190	12470	12470	12470	12470	0
6	20240223	195600	50280190	12470	12470	12470	12470	0
7	20240223	195500	50280190	12470	12470	12470	12470	0
8	20240223	195400	50280190	12470	12470	12470	12470	0
9	20240223	195300	50280190	12470	12470	12470	12470	0
10	20240223	195200	50280190	12470	12470	12470	12470	0
11	20240223	195100	50280190	12470	12470	12470	12470	0
12	20240223	195000	50280190	12470	12470	12470	12470	0
13	20240223	194900	50280190	12470	12470	12470	12470	0
14	20240223	194800	50280190	12470	12470	12470	12470	0
15	20240223	194700	50280190	12470	12470	12470	12470	0
16	20240223	194600	50280190	12470	12470	12470	12470	0
17	20240223	194500	50280190	12470	12470	12470	12470	0
18	20240223	194400	50280190	12470	12470	12470	12470	0
19	20240223	194300	50280190	12470	12470	12470	12470	0
20	20240223	194200	50280190	12470	12470	12470	12470	0
21	20240223	194100	50280190	12470	12470	12470	12470	0
22	20240223	194000	50280190	12470	12470	12470	12470	0
23	20240223	193900	50280190	12470	12470	12470	12470	0
24	20240223	193800	50280190	12470	12470	12470	12470	0
25	20240223	193700	50280190	12470	12470	12470	12470	0
26	20240223	193600	50280190	12470	12470	12470	12470	0
27	20240223	193500	50280190	12470	12470	12470	12470	0
28	20240223	193400	50280190	12470	12470	12470	12470	0
29	20240223	193300	50280190	12470	12470	12470	12470	0
30	20240223	193200	50280190	12470	12470	12470	12470	0
31	20240223	193100	50280190	12470	12470	12470	12470	0
32	20240223	193000	50280190	12470	12470	12470	12470	72
33	20240223	192900	50280190	12470	12470	12470	12470	0
34	20240223	192800	50280190	12470	12470	12470	12470	0
35	20240223	192700	50280190	12470	12470	12470	12470	0
36	20240223	192600	50280190	12470	12470	12470	12470	0
37	20240223	192500	50280190	12470	12470	12470	12470	0
38	20240223	192400	50280190	12470	12470	12470	12470	0
39	20240223	192300	50280190	12470	12470	12470	12470	0
40	20240223	192200	50280190	12470	12470	12470	12470	0
41	20240223	192100	50280190	12470	12470	12470	12470	0
42	20240223	192000	50280190	12470	12470	12470	12470	0
43	20240223	191900	50280190	12470	12470	12470	12470	0
44	20240223	191800	50280190	12470	12470	12470	12470	0
45	20240223	191700	50280190	12470	12470	12470	12470	0
46	20240223	191600	50280190	12470	12470	12470	12470	0
47	20240223	191500	50280190	12470	12470	12470	12470	0
48	20240223	191400	50280190	12470	12470	12470	12470	0
49	20240223	191300	50280190	12470	12470	12470	12470	0
50	20240223	191200	50280190	12470	12470	12470	12470	0
51	20240223	191100	50280190	12470	12470	12470	12470	0
52	20240223	191000	50280190	12470	12470	12470	12470	0
53	20240223	190900	50280190	12470	12470	12470	12470	0
54	20240223	190800	50280190	12470	12470	12470	12470	0
55	20240223	190700	50280190	12470	12470	12470	12470	0
56	20240223	190600	50280190	12470	12470	12470	12470	0
57	20240223	190500	50280190	12470	12470	12470	12470	0
58	20240223	190400	50280190	12470	12470	12470	12470	0
59	20240223	190300	50280190	12470	12470	12470	12470	0
60	20240223	190200	50280190	12470	12470	12470	12470	0
61	20240223	190100	50280190	12470	12470	12470	12470	0
62	20240223	190000	50280190	12470	12470	12470	12470	72
63	20240223	185900	50280190	12470	12470	12470	12470	0
64	20240223	185800	50280190	12470	12470	12470	12470	0
65	20240223	185700	50280190	12470	12470	12470	12470	0
66	20240223	185600	50280190	12470	12470	12470	12470	0
67	20240223	185500	50280190	12470	12470	12470	12470	0
68	20240223	185400	50280190	12470	12470	12470	12470	0
69	20240223	185300	50280190	12470	12470	12470	12470	0
70	20240223	185200	50280190	12470	12470	12470	12470	0
71	20240223	185100	50280190	12470	12470	12470	12470	0
72	20240223	185000	50280190	12470	12470	12470	12470	0
73	20240223	184900	50280190	12470	12470	12470	12470	0
74	20240223	184800	50280190	12470	12470	12470	12470	0
75	20240223	184700	50280190	12470	12470	12470	12470	0
76	20240223	184600	50280190	12470	12470	12470	12470	0
77	20240223	184500	50280190	12470	12470	12470	12470	0
78	20240223	184400	50280190	12470	12470	12470	12470	0
79	20240223	184300	50280190	12470	12470	12470	12470	0
80	20240223	184200	50280190	12470	12470	12470	12470	0
81	20240223	184100	50280190	12470	12470	12470	12470	0
82	20240223	184000	50280190	12470	12470	12470	12470	0
83	20240223	183900	50280190	12470	12470	12470	12470	0
84	20240223	183800	50280190	12470	12470	12470	12470	0
85	20240223	183700	50280190	12470	12470	12470	12470	0
86	20240223	183600	50280190	12470	12470	12470	12470	0
87	20240223	183500	50280190	12470	12470	12470	12470	0
88	20240223	183400	50280190	12470	12470	12470	12470	0
89	20240223	183300	50280190	12470	12470	12470	12470	0
90	20240223	183200	50280190	12470	12470	12470	12470	0
91	20240223	183100	50280190	12470	12470	12470	12470	0
92	20240223	183000	50280190	12470	12470	12470	12470	72
93	20240223	182900	50280190	12470	12470	12470	12470	0
94	20240223	182800	50280190	12470	12470	12470	12470	0
95	20240223	182700	50280190	12470	12470	12470	12470	0
96	20240223	182600	50280190	12470	12470	12470	12470	0
97	20240223	182500	50280190	12470	12470	12470	12470	0
98	20240223	182400	50280190	12470	12470	12470	12470	0
99	20240223	182300	50280190	12470	12470	12470	12470	0
100	20240223	182200	50280190	12470	12470	12470	12470	0
101	20240223	182100	50280190	12470	12470	12470	12470	0
102	20240223	182000	50280190	12470	12470	12470	12470	0
103	20240223	181900	50280190	12470	12470	12470	12470	0
104	20240223	181800	50280190	12470	12470	12470	12470	0
105	20240223	181700	50280190	12470	12470	12470	12470	0
106	20240223	181600	50280190	12470	12470	12470	12470	0
107	20240223	181500	50280190	12470	12470	12470	12470	0
108	20240223	181400	50280190	12470	12470	12470	12470	0
109	20240223	181300	50280190	12470	12470	12470	12470	0
110	20240223	181200	50280190	12470	12470	12470	12470	0
111	20240223	181100	50280190	12470	12470	12470	12470	0
112	20240223	181000	50280190	12470	12470	12470	12470	0
113	20240223	180900	50280190	12470	12470	12470	12470	0
114	20240223	180800	50280190	12470	12470	12470	12470	0
115	20240223	180700	50280190	12470	12470	12470	12470	0
116	20240223	180600	50280190	12470	12470	12470	12470	0
117	20240223	180500	50280190	12470	12470	12470	12470	0
118	20240223	180400	50280190	12470	12470	12470	12470	0
119	20240223	180300	50280190	12470	12470	12470	12470	0
120	20240223	180200	50280190	12470	12470	12470	12470	0
121	20240223	180100	50280190	12470	12470	12470	12470	0
122	20240223	180000	50280190	12470	12470	12470	12470	72
123	20240223	175900	50280190	12470	12470	12470	12470	0
124	20240223	175800	50280190	12470	12470	12470	12470	0
125	20240223	175700	50280190	12470	12470	12470	12470	0
126	20240223	175600	50280190	12470	12470	12470	12470	0
127	20240223	175500	50280190	12470	12470	12470	12470	0
128	20240223	175400	50280190	12470	12470	12470	12470	0
129	20240223	175300	50280190	12470	12470	12470	12470	0
130	20240223	175200	50280190	12470	12470	12470	12470	0
131	20240223	175100	50280190	12470	12470	12470	12470	0
132	20240223	175000	50280190	12470	12470	12470	12470	0
133	20240223	174900	50280190	12470	12470	12470	12470	0
134	20240223	174800	50280190	12470	12470	12470	12470	0
135	20240223	174700	50280190	12470	12470	12470	12470	0
136	20240223	174600	50280190	12470	12470	12470	12470	0
137	20240223	174500	50280190	12470	12470	12470	12470	0
138	20240223	174400	50280190	12470	12470	12470	12470	0
139	20240223	174300	50280190	12470	12470	12470	12470	0
140	20240223	174200	50280190	12470	12470	12470	12470	0
141	20240223	174100	50280190	12470	12470	12470	12470	0
142	20240223	174000	50280190	12470	12470	12470	12470	0
143	20240223	173900	50280190	12470	12470	12470	12470	0
144	20240223	173800	50280190	12470	12470	12470	12470	0
145	20240223	173700	50280190	12470	12470	12470	12470	0
146	20240223	173600	50280190	12470	12470	12470	12470	0
147	20240223	173500	50280190	12470	12470	12470	12470	0
148	20240223	173400	50280190	12470	12470	12470	12470	0
149	20240223	173300	50280190	12470	12470	12470	12470	0
150	20240223	173200	50280190	12470	12470	12470	12470	0
151	20240223	173100	50280190	12470	12470	12470	12470	0
152	20240223	173000	50280190	12470	12470	12470	12470	72
153	20240223	172900	50280190	12470	12470	12470	12470	0
154	20240223	172800	50280190	12470	12470	12470	12470	0
155	20240223	172700	50280190	12470	12470	12470	12470	0
156	20240223	172600	50280190	12470	12470	12470	12470	0
157	20240223	172500	50280190	12470	12470	12470	12470	0
158	20240223	172400	50280190	12470	12470	12470	12470	0
159	20240223	172300	50280190	12470	12470	12470	12470	0
160	20240223	172200	50280190	12470	12470	12470	12470	0
161	20240223	172100	50280190	12470	12470	12470	12470	0
162	20240223	172000	50280190	12470	12470	12470	12470	0
163	20240223	171900	50280190	12470	12470	12470	12470	0
164	20240223	171800	50280190	12470	12470	12470	12470	0
165	20240223	171700	50280190	12470	12470	12470	12470	0
166	20240223	171600	50280190	12470	12470	12470	12470	0
167	20240223	171500	50280190	12470	12470	12470	12470	0
168	20240223	171400	50280190	12470	12470	12470	12470	0
169	20240223	171300	50280190	12470	12470	12470	12470	0
170	20240223	171200	50280190	12470	12470	12470	12470	0
171	20240223	171100	50280190	12470	12470	12470	12470	0
172	20240223	171000	50280190	12470	12470	12470	12470	0
173	20240223	170900	50280190	12470	12470	12470	12470	0
174	20240223	170800	50280190	12470	12470	12470	12470	0
175	20240223	170700	50280190	12470	12470	12470	12470	0
176	20240223	170600	50280190	12470	12470	12470	12470	0
177	20240223	170500	50280190	12470	12470	12470	12470	0
178	20240223	170400	50280190	12470	12470	12470	12470	0
179	20240223	170300	50280190	12470	12470	12470	12470	0
180	20240223	170200	50280190	12470	12470	12470	12470	0
181	20240223	170100	50280190	12470	12470	12470	12470	0
182	20240223	170000	50280190	12470	12470	12470	12470	72
183	20240223	165900	50280190	12470	12470	12470	12470	0
184	20240223	165800	50280190	12470	12470	12470	12470	0
185	20240223	165700	50280190	12470	12470	12470	12470	0
186	20240223	165600	50280190	12470	12470	12470	12470	0
187	20240223	165500	50280190	12470	12470	12470	12470	0
188	20240223	165400	50280190	12470	12470	12470	12470	0
189	20240223	165300	50280190	12470	12470	12470	12470	0
190	20240223	165200	50280190	12470	12470	12470	12470	0
191	20240223	165100	50280190	12470	12470	12470	12470	0
192	20240223	165000	50280190	12470	12470	12470	12470	0
193	20240223	164900	50280190	12470	12470	12470	12470	0
194	20240223	164800	50280190	12470	12470	12470	12470	0
195	20240223	164700	50280190	12470	12470	12470	12470	0
196	20240223	164600	50280190	12470	12470	12470	12470	0
197	20240223	164500	50280190	12470	12470	12470	12470	0
198	20240223	164400	50280190	12470	12470	12470	12470	0
199	20240223	164300	50280190	12470	12470	12470	12470	0
200	20240223	164200	50280190	12470	12470	12470	12470	0
201	20240223	164100	50280190	12470	12470	12470	12470	0
202	20240223	164000	50280190	12470	12470	12470	12470	0
203	20240223	163900	50280190	12470	12470	12470	12470	0
204	20240223	163800	50280190	12470	12470	12470	12470	0
205	20240223	163700	50280190	12470	12470	12470	12470	0
206	20240223	163600	50280190	12470	12470	12470	12470	0
207	20240223	163500	50280190	12470	12470	12470	12470	0
208	20240223	163400	50280190	12470	12470	12470	12470	0
209	20240223	163300	50280190	12470	12470	12470	12470	0
210	20240223	163200	50280190	12470	12470	12470	12470	0
211	20240223	163100	50280190	12470	12470	12470	12470	0
212	20240223	163000	50280190	12470	12470	12470	12470	72
213	20240223	162900	50280190	12470	12470	12470	12470	0
214	20240223	162800	50280190	12470	12470	12470	12470	0
215	20240223	162700	50280190	12470	12470	12470	12470	0
216	20240223	162600	50280190	12470	12470	12470	12470	0
217	20240223	162500	50280190	12470	12470	12470	12470	0
218	20240223	162400	50280190	12470	12470	12470	12470	0
219	20240223	162300	50280190	12470	12470	12470	12470	0
220	20240223	162200	50280190	12470	12470	12470	12470	0
221	20240223	162100	50280190	12470	12470	12470	12470	0
222	20240223	162000	50280190	12470	12470	12470	12470	0
223	20240223	161900	50280190	12470	12470	12470	12470	0
224	20240223	161800	50280190	12470	12470	12470	12470	0
225	20240223	161700	50280190	12470	12470	12470	12470	0
226	20240223	161600	50280190	12470	12470	12470	12470	0
227	20240223	161500	50280190	12470	12470	12470	12470	0
228	20240223	161400	50280190	12470	12470	12470	12470	0
229	20240223	161300	50280190	12470	12470	12470	12470	0
230	20240223	161200	50280190	12470	12470	12470	12470	0
231	20240223	161100	50280190	12470	12470	12470	12470	0
232	20240223	161000	50280190	12470	12470	12470	12470	0
233	20240223	160900	50280190	12470	12470	12470	12470	0
234	20240223	160800	50280190	12470	12470	12470	12470	0
235	20240223	160700	50280190	12470	12470	12470	12470	0
236	20240223	160600	50280190	12470	12470	12470	12470	0
237	20240223	160500	50280190	12470	12470	12470	12470	0
238	20240223	160400	50280190	12470	12470	12470	12470	0
239	20240223	160300	50280190	12470	12470	12470	12470	0
240	20240223	160200	50280190	12470	12470	12470	12470	0
241	20240223	160100	50280190	12470	12470	12470	12470	0
242	20240223	160000	50280190	12470	12470	12470	12470	72
243	20240223	155900	50280190	12470	12470	12470	12470	0
244	20240223	155800	50280190	12470	12470	12470	12470	0
245	20240223	155700	50280190	12470	12470	12470	12470	0
246	20240223	155600	50280190	12470	12470	12470	12470	0
247	20240223	155500	50280190	12470	12470	12470	12470	0
248	20240223	155400	50280190	12470	12470	12470	12470	0
249	20240223	155300	50280190	12470	12470	12470	12470	0
250	20240223	155200	50280190	12470	12470	12470	12470	0
251	20240223	155100	50280190	12470	12470	12470	12470	0
252	20240223	155000	50280190	12470	12470	12470	12470	0
253	20240223	154900	50280190	12470	12470	12470	12470	0
254	20240223	154800	50280190	12470	12470	12470	12470	0
255	20240223	154700	50280190	12470	12470	12470	12470	0
256	20240223	154600	50280190	12470	12470	12470	12470	0
257	20240223	154500	50280190	12470	12470	12470	12470	0
258	20240223	154400	50280190	12470	12470	12470	12470	0
259	20240223	154300	50280190	12470	12470	12470	12470	0
260	20240223	154200	50280190	12470	12470	12470	12470	0
261	20240223	154100	50280190	12470	12470	12470	12470	0
262	20240223	154000	50280190	12470	12470	12470	12470	0
263	20240223	153900	50280190	12470	12470	12470	12470	0
264	20240223	153800	50280190	12470	12470	12470	12470	0
265	20240223	153700	50280190	12470	12470	12470	12470	0
266	20240223	153600	50280190	12470	12470	12470	12470	0
267	20240223	153500	50280190	12470	12470	12470	12470	0
268	20240223	153400	50280190	12470	12470	12470	12470	0
269	20240223	153300	50280190	12470	12470	12470	12470	0
270	20240223	153200	50280190	12470	12470	12470	12470	0
271	20240223	153100	50280190	12470	12470	12470	12470	0
272	20240223	153000	50280190	12470	12470	12470	12470	144
273	20240223	152900	49382350	12470	12470	12470	12470	0
274	20240223	152800	49382350	12470	12470	12470	12470	0
275	20240223	152700	49382350	12470	12470	12470	12470	0
276	20240223	152600	49382350	12470	12470	12470	12470	0
277	20240223	152500	49382350	12470	12470	12470	12470	0
278	20240223	152400	49382350	12470	12470	12470	12470	0
279	20240223	152300	49382350	12470	12470	12470	12470	0
280	20240223	152200	49382350	12470	12470	12470	12470	0
281	20240223	152100	49382350	12470	12470	12470	12470	0
282	20240223	152000	49382350	12470	12470	12470	12470	0
283	20240223	151900	49382350	12470	12470	12470	12470	0
284	20240223	151800	49382350	12470	12470	12470	12470	0
285	20240223	151700	49382350	12470	12470	12470	12470	0
286	20240223	151600	49382350	12470	12470	12470	12470	0
287	20240223	151500	49382350	12470	12470	12470	12470	0
288	20240223	151400	49382350	12470	12470	12470	12470	50
289	20240223	151300	48758850	12470	12460	12470	12460	100
290	20240223	151200	47512590	12450	12450	12450	12450	46
291	20240223	151100	46939890	12440	12440	12440	12440	0
292	20240223	151000	46939890	12440	12440	12440	12440	1
293	20240223	150900	46927450	12440	12450	12450	12440	26
294	20240223	150800	46603880	12450	12440	12450	12440	20
295	20240223	150700	46354900	12440	12440	12440	12440	0
296	20240223	150600	46354900	12440	12440	12440	12440	0
297	20240223	150500	46354900	12440	12440	12440	12440	0
298	20240223	150400	46354900	12440	12440	12440	12440	14
299	20240223	150300	46180740	12450	12450	12450	12450	0
300	20240223	150200	46180740	12450	12450	12450	12450	0
301	20240223	150100	46180740	12450	12450	12450	12450	10
302	20240223	150000	46056240	12440	12440	12440	12440	0
303	20240223	145900	46056240	12440	12440	12440	12440	0
304	20240223	145800	46056240	12440	12440	12440	12440	33
305	20240223	145700	45645720	12440	12440	12440	12440	0
306	20240223	145600	45645720	12440	12440	12440	12440	0
307	20240223	145500	45645720	12440	12440	12440	12440	0
308	20240223	145400	45645720	12440	12450	12450	12440	21
309	20240223	145300	45384470	12440	12440	12440	12440	0
310	20240223	145200	45384470	12440	12440	12440	12440	9
311	20240223	145100	45272510	12440	12440	12440	12440	0
312	20240223	145000	45272510	12440	12440	12440	12440	0
313	20240223	144900	45272510	12440	12440	12440	12440	1
314	20240223	144800	45260070	12440	12440	12440	12440	0
315	20240223	144700	45260070	12440	12440	12440	12440	0
316	20240223	144600	45260070	12440	12440	12440	12440	0
317	20240223	144500	45260070	12440	12440	12440	12440	0
318	20240223	144400	45260070	12440	12450	12450	12440	22
319	20240223	144300	44986290	12450	12450	12450	12450	0
320	20240223	144200	44986290	12450	12450	12450	12450	0
321	20240223	144100	44986290	12450	12450	12450	12450	0
322	20240223	144000	44986290	12450	12450	12450	12450	0
323	20240223	143900	44986290	12450	12450	12450	12450	0
324	20240223	143800	44986290	12450	12450	12450	12450	0
325	20240223	143700	44986290	12450	12450	12450	12450	0
326	20240223	143600	44986290	12450	12450	12450	12450	8
327	20240223	143500	44886690	12450	12450	12450	12450	0
328	20240223	143400	44886690	12450	12450	12450	12450	0
329	20240223	143300	44886690	12450	12450	12450	12450	0
330	20240223	143200	44886690	12450	12450	12450	12450	0
331	20240223	143100	44886690	12450	12450	12450	12450	0
332	20240223	143000	44886690	12450	12450	12450	12450	0
333	20240223	142900	44886690	12450	12450	12450	12450	5
334	20240223	142800	44824440	12460	12460	12460	12460	0
335	20240223	142700	44824440	12460	12460	12460	12460	0
336	20240223	142600	44824440	12460	12460	12460	12460	0
337	20240223	142500	44824440	12460	12460	12460	12460	0
338	20240223	142400	44824440	12460	12460	12460	12460	20
339	20240223	142300	44575240	12450	12450	12450	12450	0
340	20240223	142200	44575240	12450	12450	12450	12450	0
341	20240223	142100	44575240	12450	12450	12450	12450	0
342	20240223	142000	44575240	12450	12450	12450	12450	0
343	20240223	141900	44575240	12450	12450	12450	12450	0
344	20240223	141800	44575240	12450	12450	12450	12450	0
345	20240223	141700	44575240	12450	12450	12450	12450	0
346	20240223	141600	44575240	12450	12450	12450	12450	0
347	20240223	141500	44575240	12450	12450	12450	12450	2
348	20240223	141400	44550340	12450	12450	12450	12450	0
349	20240223	141300	44550340	12450	12450	12450	12450	0
350	20240223	141200	44550340	12450	12450	12450	12450	1
351	20240223	141100	44537890	12450	12450	12450	12450	0
352	20240223	141000	44537890	12450	12450	12450	12450	0
353	20240223	140900	44537890	12450	12450	12450	12450	0
354	20240223	140800	44537890	12450	12450	12450	12450	0
355	20240223	140700	44537890	12450	12450	12450	12450	0
356	20240223	140600	44537890	12450	12450	12450	12450	0
357	20240223	140500	44537890	12450	12450	12450	12450	7
358	20240223	140400	44450740	12450	12450	12450	12450	0
359	20240223	140300	44450740	12450	12450	12450	12450	10
360	20240223	140200	44326240	12460	12460	12460	12460	0
361	20240223	140100	44326240	12460	12460	12460	12460	0
362	20240223	140000	44326240	12460	12460	12460	12460	0
363	20240223	135900	44326240	12460	12460	12460	12460	0
364	20240223	135800	44326240	12460	12460	12460	12460	0
365	20240223	135700	44326240	12460	12460	12460	12460	0
366	20240223	135600	44326240	12460	12460	12460	12460	0
367	20240223	135500	44326240	12460	12460	12460	12460	0
368	20240223	135400	44326240	12460	12460	12460	12460	0
369	20240223	135300	44326240	12460	12460	12460	12460	1
370	20240223	135200	44313780	12460	12460	12460	12460	0
371	20240223	135100	44313780	12460	12460	12460	12460	0
372	20240223	135000	44313780	12460	12460	12460	12460	2
373	20240223	134900	44288860	12460	12460	12460	12460	0
374	20240223	134800	44288860	12460	12460	12460	12460	0
375	20240223	134700	44288860	12460	12460	12460	12460	0
376	20240223	134600	44288860	12460	12460	12460	12460	0
377	20240223	134500	44288860	12460	12460	12460	12460	0
378	20240223	134400	44288860	12460	12460	12460	12460	0
379	20240223	134300	44288860	12460	12460	12460	12460	0
380	20240223	134200	44288860	12460	12460	12460	12460	0
381	20240223	134100	44288860	12460	12460	12460	12460	0
382	20240223	134000	44288860	12460	12460	12460	12460	0
383	20240223	133900	44288860	12460	12460	12460	12460	0
384	20240223	133800	44288860	12460	12460	12460	12460	0
385	20240223	133700	44288860	12460	12460	12460	12460	0
386	20240223	133600	44288860	12460	12460	12460	12460	30
387	20240223	133500	43915060	12460	12460	12460	12460	0
388	20240223	133400	43915060	12460	12460	12460	12460	0
389	20240223	133300	43915060	12460	12460	12460	12460	0
390	20240223	133200	43915060	12460	12460	12460	12460	0
391	20240223	133100	43915060	12460	12460	12460	12460	0
392	20240223	133000	43915060	12460	12460	12460	12460	0
393	20240223	132900	43915060	12460	12460	12460	12460	0
394	20240223	132800	43915060	12460	12460	12460	12460	0
395	20240223	132700	43915060	12460	12460	12460	12460	0
396	20240223	132600	43915060	12460	12460	12460	12460	12
397	20240223	132500	43765540	12460	12460	12460	12460	0
398	20240223	132400	43765540	12460	12460	12460	12460	0
399	20240223	132300	43765540	12460	12460	12460	12460	0
400	20240223	132200	43765540	12460	12460	12460	12460	0
401	20240223	132100	43765540	12460	12460	12460	12460	20
402	20240223	132000	43516340	12460	12460	12460	12460	0
403	20240223	131900	43516340	12460	12460	12460	12460	10
404	20240223	131800	43391740	12460	12460	12460	12460	0
405	20240223	131700	43391740	12460	12430	12460	12430	2
406	20240223	131600	43366850	12430	12430	12430	12430	0
407	20240223	131500	43366850	12430	12430	12430	12430	0
408	20240223	131400	43366850	12430	12430	12430	12430	0
409	20240223	131300	43366850	12430	12430	12430	12430	0
410	20240223	131200	43366850	12430	12430	12430	12430	0
411	20240223	131100	43366850	12430	12430	12430	12430	0
412	20240223	131000	43366850	12430	12430	12430	12430	0
413	20240223	130900	43366850	12430	12430	12430	12430	0
414	20240223	130800	43366850	12430	12430	12430	12430	0
415	20240223	130700	43366850	12430	12430	12430	12430	0
416	20240223	130600	43366850	12430	12430	12430	12430	0
417	20240223	130500	43366850	12430	12450	12450	12430	78
418	20240223	130400	42396100	12450	12450	12450	12450	28
419	20240223	130300	42047500	12450	12450	12450	12450	0
420	20240223	130200	42047500	12450	12450	12450	12450	0
421	20240223	130100	42047500	12450	12450	12450	12450	0
422	20240223	130000	42047500	12450	12450	12450	12450	0
423	20240223	125900	42047500	12450	12450	12450	12450	0
424	20240223	125800	42047500	12450	12450	12450	12450	3
425	20240223	125700	42010150	12450	12450	12450	12450	0
426	20240223	125600	42010150	12450	12450	12450	12450	0
427	20240223	125500	42010150	12450	12450	12450	12450	0
428	20240223	125400	42010150	12450	12450	12450	12450	0
429	20240223	125300	42010150	12450	12450	12450	12450	0
430	20240223	125200	42010150	12450	12450	12450	12450	0
431	20240223	125100	42010150	12450	12450	12450	12450	0
432	20240223	125000	42010150	12450	12450	12450	12450	0
433	20240223	124900	42010150	12450	12450	12450	12450	0
434	20240223	124800	42010150	12450	12450	12450	12450	0
435	20240223	124700	42010150	12450	12450	12450	12450	1
436	20240223	124600	41997700	12450	12450	12450	12450	0
437	20240223	124500	41997700	12450	12450	12450	12450	0
438	20240223	124400	41997700	12450	12450	12450	12450	0
439	20240223	124300	41997700	12450	12450	12450	12450	0
440	20240223	124200	41997700	12450	12450	12450	12450	0
441	20240223	124100	41997700	12450	12450	12450	12450	14
442	20240223	124000	41823400	12450	12450	12450	12450	1
443	20240223	123900	41810950	12450	12450	12450	12450	94
444	20240223	123800	40640650	12450	12450	12450	12450	0
445	20240223	123700	40640650	12450	12450	12450	12450	0
446	20240223	123600	40640650	12450	12450	12450	12450	0
447	20240223	123500	40640650	12450	12450	12450	12450	0
448	20240223	123400	40640650	12450	12450	12450	12450	0
449	20240223	123300	40640650	12450	12450	12450	12450	0
450	20240223	123200	40640650	12450	12450	12450	12450	0
451	20240223	123100	40640650	12450	12450	12450	12450	0
452	20240223	123000	40640650	12450	12450	12450	12450	0
453	20240223	122900	40640650	12450	12450	12450	12450	0
454	20240223	122800	40640650	12450	12450	12450	12450	7
455	20240223	122700	40553500	12450	12450	12450	12450	0
456	20240223	122600	40553500	12450	12450	12450	12450	0
457	20240223	122500	40553500	12450	12450	12450	12450	0
458	20240223	122400	40553500	12450	12450	12450	12450	35
459	20240223	122300	40117750	12430	12430	12430	12430	0
460	20240223	122200	40117750	12430	12430	12430	12430	0
461	20240223	122100	40117750	12430	12430	12430	12430	0
462	20240223	122000	40117750	12430	12430	12430	12430	0
463	20240223	121900	40117750	12430	12430	12430	12430	0
464	20240223	121800	40117750	12430	12440	12440	12430	14
465	20240223	121700	39943670	12430	12430	12430	12430	0
466	20240223	121600	39943670	12430	12430	12430	12430	0
467	20240223	121500	39943670	12430	12430	12430	12430	0
468	20240223	121400	39943670	12430	12430	12430	12430	0
469	20240223	121300	39943670	12430	12430	12430	12430	0
470	20240223	121200	39943670	12430	12430	12430	12430	0
471	20240223	121100	39943670	12430	12430	12430	12430	0
472	20240223	121000	39943670	12430	12430	12430	12430	0
473	20240223	120900	39943670	12430	12440	12440	12430	231
474	20240223	120800	37070830	12450	12450	12450	12450	0
475	20240223	120700	37070830	12450	12450	12450	12450	0
476	20240223	120600	37070830	12450	12450	12450	12450	0
477	20240223	120500	37070830	12450	12450	12450	12450	1
478	20240223	120400	37058380	12450	12450	12450	12450	0
479	20240223	120300	37058380	12450	12450	12450	12450	0
480	20240223	120200	37058380	12450	12450	12450	12450	0
481	20240223	120100	37058380	12450	12450	12450	12450	34
482	20240223	120000	36635080	12450	12450	12450	12450	351
483	20240223	115900	32265130	12450	12450	12450	12450	0
484	20240223	115800	32265130	12450	12450	12450	12450	0
485	20240223	115700	32265130	12450	12450	12450	12450	0
486	20240223	115600	32265130	12450	12450	12450	12450	0
487	20240223	115500	32265130	12450	12450	12450	12450	0
488	20240223	115400	32265130	12450	12450	12450	12450	0
489	20240223	115300	32265130	12450	12450	12450	12450	0
490	20240223	115200	32265130	12450	12450	12450	12450	0
491	20240223	115100	32265130	12450	12450	12450	12450	0
492	20240223	115000	32265130	12450	12450	12450	12450	159
493	20240223	114900	30285580	12460	12460	12460	12460	0
494	20240223	114800	30285580	12460	12460	12460	12460	0
495	20240223	114700	30285580	12460	12460	12460	12460	0
496	20240223	114600	30285580	12460	12460	12460	12460	1
497	20240223	114500	30273120	12460	12460	12460	12460	15
498	20240223	114400	30086220	12470	12470	12470	12470	0
499	20240223	114300	30086220	12470	12470	12470	12470	0
500	20240223	114200	30086220	12470	12470	12470	12470	0
501	20240223	114100	30086220	12470	12470	12470	12470	0
502	20240223	114000	30086220	12470	12470	12470	12470	0
503	20240223	113900	30086220	12470	12470	12470	12470	10
504	20240223	113800	29961520	12470	12470	12470	12470	0
505	20240223	113700	29961520	12470	12470	12470	12470	0
506	20240223	113600	29961520	12470	12470	12470	12470	30
507	20240223	113500	29587420	12470	12470	12470	12470	0
508	20240223	113400	29587420	12470	12470	12470	12470	0
509	20240223	113300	29587420	12470	12470	12470	12470	1
510	20240223	113200	29574950	12450	12470	12470	12450	18
511	20240223	113100	29350650	12470	12470	12470	12470	0
512	20240223	113000	29350650	12470	12470	12470	12470	0
513	20240223	112900	29350650	12470	12470	12470	12470	0
514	20240223	112800	29350650	12470	12470	12470	12470	0
515	20240223	112700	29350650	12470	12470	12470	12470	0
516	20240223	112600	29350650	12470	12470	12470	12470	0
517	20240223	112500	29350650	12470	12470	12470	12470	45
518	20240223	112400	28789500	12460	12460	12460	12460	57
519	20240223	112300	28079280	12460	12460	12460	12460	0
520	20240223	112200	28079280	12460	12460	12460	12460	0
521	20240223	112100	28079280	12460	12460	12460	12460	0
522	20240223	112000	28079280	12460	12460	12460	12460	0
523	20240223	111900	28079280	12460	12460	12460	12460	164
524	20240223	111800	26035840	12460	12460	12460	12460	0
525	20240223	111700	26035840	12460	12460	12460	12460	0
526	20240223	111600	26035840	12460	12460	12460	12460	0
527	20240223	111500	26035840	12460	12460	12460	12460	0
528	20240223	111400	26035840	12460	12460	12460	12460	0
529	20240223	111300	26035840	12460	12460	12460	12460	1
530	20240223	111200	26023380	12450	12450	12450	12450	0
531	20240223	111100	26023380	12450	12450	12450	12450	0
532	20240223	111000	26023380	12450	12450	12450	12450	0
533	20240223	110900	26023380	12450	12450	12450	12450	4
534	20240223	110800	25973580	12450	12450	12450	12450	0
535	20240223	110700	25973580	12450	12450	12450	12450	0
536	20240223	110600	25973580	12450	12450	12450	12450	0
537	20240223	110500	25973580	12450	12450	12450	12450	0
538	20240223	110400	25973580	12450	12450	12450	12450	0
539	20240223	110300	25973580	12450	12450	12450	12450	4
540	20240223	110200	25923780	12460	12460	12460	12460	30
541	20240223	110100	25549980	12460	12460	12460	12460	0
542	20240223	110000	25549980	12460	12460	12460	12460	0
543	20240223	105900	25549980	12460	12460	12460	12460	37
544	20240223	105800	25088960	12460	12460	12460	12460	0
545	20240223	105700	25088960	12460	12460	12460	12460	5
546	20240223	105600	25026660	12470	12470	12470	12470	0
547	20240223	105500	25026660	12470	12470	12470	12470	0
548	20240223	105400	25026660	12470	12470	12470	12470	0
549	20240223	105300	25026660	12470	12470	12470	12470	1
550	20240223	105200	25014190	12470	12470	12470	12470	1
551	20240223	105100	25001720	12470	12470	12470	12470	0
552	20240223	105000	25001720	12470	12470	12470	12470	0
553	20240223	104900	25001720	12470	12470	12470	12470	0
554	20240223	104800	25001720	12470	12470	12470	12470	10
555	20240223	104700	24877020	12470	12470	12470	12470	0
556	20240223	104600	24877020	12470	12470	12470	12470	3
557	20240223	104500	24839610	12470	12470	12470	12470	0
558	20240223	104400	24839610	12470	12470	12470	12470	25
559	20240223	104300	24527860	12470	12470	12470	12470	0
560	20240223	104200	24527860	12470	12470	12470	12470	0
561	20240223	104100	24527860	12470	12470	12470	12470	10
562	20240223	104000	24403160	12470	12470	12470	12470	0
563	20240223	103900	24403160	12470	12470	12470	12470	0
564	20240223	103800	24403160	12470	12470	12470	12470	0
565	20240223	103700	24403160	12470	12470	12470	12470	0
566	20240223	103600	24403160	12470	12470	12470	12470	0
567	20240223	103500	24403160	12470	12470	12470	12470	0
568	20240223	103400	24403160	12470	12470	12470	12470	0
569	20240223	103300	24403160	12470	12470	12470	12470	0
570	20240223	103200	24403160	12470	12470	12470	12470	0
571	20240223	103100	24403160	12470	12470	12470	12470	0
572	20240223	103000	24403160	12470	12460	12470	12460	33
573	20240223	102900	23991920	12460	12460	12460	12460	7
574	20240223	102800	23904700	12460	12460	12460	12460	0
575	20240223	102700	23904700	12460	12460	12460	12460	0
576	20240223	102600	23904700	12460	12460	12460	12460	0
577	20240223	102500	23904700	12460	12460	12460	12460	0
578	20240223	102400	23904700	12460	12460	12460	12460	1
579	20240223	102300	23892240	12460	12460	12460	12460	0
580	20240223	102200	23892240	12460	12460	12460	12460	0
581	20240223	102100	23892240	12460	12460	12460	12460	1
582	20240223	102000	23879780	12460	12460	12460	12460	0
583	20240223	101900	23879780	12460	12460	12460	12460	0
584	20240223	101800	23879780	12460	12460	12460	12460	0
585	20240223	101700	23879780	12460	12460	12460	12460	0
586	20240223	101600	23879780	12460	12460	12460	12460	0
587	20240223	101500	23879780	12460	12460	12460	12460	0
588	20240223	101400	23879780	12460	12460	12460	12460	0
589	20240223	101300	23879780	12460	12460	12460	12460	0
590	20240223	101200	23879780	12460	12460	12460	12460	0
591	20240223	101100	23879780	12460	12460	12460	12460	0
592	20240223	101000	23879780	12460	12460	12460	12460	5
593	20240223	100900	23817480	12460	12460	12460	12460	0
594	20240223	100800	23817480	12460	12460	12460	12460	0
595	20240223	100700	23817480	12460	12460	12460	12460	0
596	20240223	100600	23817480	12460	12460	12460	12460	4
597	20240223	100500	23767640	12460	12460	12460	12460	0
598	20240223	100400	23767640	12460	12460	12460	12460	155
599	20240223	100300	21836340	12480	12480	12480	12470	4
600	20240223	100200	21786440	12480	12480	12480	12480	0
601	20240223	100100	21786440	12480	12480	12480	12480	0
602	20240223	100000	21786440	12480	12480	12480	12480	6
603	20240223	095900	21711560	12480	12480	12480	12480	0
604	20240223	095800	21711560	12480	12480	12480	12480	52
605	20240223	095700	21062600	12470	12470	12470	12470	3
606	20240223	095600	21025190	12460	12460	12460	12460	10
607	20240223	095500	20900590	12470	12470	12470	12470	0
608	20240223	095400	20900590	12470	12470	12470	12470	0
609	20240223	095300	20900590	12470	12470	12470	12470	2
610	20240223	095200	20875650	12470	12470	12470	12470	2
611	20240223	095100	20850710	12490	12490	12490	12490	0
612	20240223	095000	20850710	12490	12450	12490	12450	500
613	20240223	094900	14608990	12450	12450	12450	12450	1
614	20240223	094800	14596540	12450	12450	12450	12450	0
615	20240223	094700	14596540	12450	12450	12450	12450	0
616	20240223	094600	14596540	12450	12450	12450	12450	0
617	20240223	094500	14596540	12450	12450	12450	12450	0
618	20240223	094400	14596540	12450	12450	12450	12450	10
619	20240223	094300	14472040	12440	12440	12440	12440	1
620	20240223	094200	14459600	12430	12430	12430	12430	0
621	20240223	094100	14459600	12430	12430	12430	12430	0
622	20240223	094000	14459600	12430	12440	12440	12430	6
623	20240223	093900	14385010	12440	12440	12440	12440	1
624	20240223	093800	14372570	12450	12450	12450	12450	15
625	20240223	093700	14185820	12450	12450	12450	12450	1
626	20240223	093600	14173370	12450	12450	12450	12450	59
627	20240223	093500	13438820	12450	12450	12450	12450	0
628	20240223	093400	13438820	12450	12450	12450	12450	4
629	20240223	093300	13389020	12450	12450	12450	12450	4
630	20240223	093200	13339220	12450	12450	12450	12450	3
631	20240223	093100	13301870	12450	12460	12460	12450	2
632	20240223	093000	13276960	12460	12460	12460	12460	2
633	20240223	092900	13252040	12430	12430	12430	12430	41
634	20240223	092800	12742410	12430	12430	12430	12430	20
635	20240223	092700	12493810	12430	12430	12430	12430	2
636	20240223	092600	12468950	12430	12430	12430	12430	0
637	20240223	092500	12468950	12430	12430	12430	12430	0
638	20240223	092400	12468950	12430	12430	12430	12430	3
639	20240223	092300	12431660	12400	12400	12400	12400	3
640	20240223	092200	12394460	12400	12400	12400	12400	316
641	20240223	092100	8476060	12400	12400	12400	12400	1
642	20240223	092000	8463660	12400	12400	12400	12400	1
643	20240223	091900	8451260	12400	12400	12400	12400	72
644	20240223	091800	7558460	12400	12400	12400	12400	101
645	20240223	091700	6306060	12400	12400	12400	12400	20
646	20240223	091600	6058060	12400	12400	12400	12400	183
647	20240223	091500	3788860	12410	12410	12410	12410	1
648	20240223	091400	3776450	12410	12420	12420	12410	163
649	20240223	091300	1752650	12420	12420	12420	12420	0
650	20240223	091200	1752650	12420	12420	12420	12420	0
651	20240223	091100	1752650	12420	12420	12420	12420	2
652	20240223	091000	1727810	12430	12430	12430	12430	1
653	20240223	090900	1715380	12420	12420	12420	12420	12
654	20240223	090800	1566340	12420	12420	12420	12420	0
655	20240223	090700	1566340	12420	12420	12420	12420	14
656	20240223	090600	1392460	12420	12420	12420	12420	10
657	20240223	090500	1268260	12420	12430	12430	12420	59
658	20240223	090400	535210	12430	12430	12430	12430	0
659	20240223	090300	535210	12430	12430	12430	12430	0
660	20240223	090200	535210	12430	12430	12430	12430	0
661	20240223	090100	535210	12430	12450	12450	12430	20
662	20240223	090000	286450	12450	12500	12500	12450	23