KissMeData/094280/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	200000	80629480	12420	12420	12420	12420	325
3	20240226	195900	80629480	12420	12420	12420	12420	0
4	20240226	195800	80629480	12420	12420	12420	12420	0
5	20240226	195700	80629480	12420	12420	12420	12420	0
6	20240226	195600	80629480	12420	12420	12420	12420	0
7	20240226	195500	80629480	12420	12420	12420	12420	0
8	20240226	195400	80629480	12420	12420	12420	12420	0
9	20240226	195300	80629480	12420	12420	12420	12420	0
10	20240226	195200	80629480	12420	12420	12420	12420	0
11	20240226	195100	80629480	12420	12420	12420	12420	0
12	20240226	195000	80629480	12420	12420	12420	12420	0
13	20240226	194900	80629480	12420	12420	12420	12420	0
14	20240226	194800	80629480	12420	12420	12420	12420	0
15	20240226	194700	80629480	12420	12420	12420	12420	0
16	20240226	194600	80629480	12420	12420	12420	12420	0
17	20240226	194500	80629480	12420	12420	12420	12420	0
18	20240226	194400	80629480	12420	12420	12420	12420	0
19	20240226	194300	80629480	12420	12420	12420	12420	0
20	20240226	194200	80629480	12420	12420	12420	12420	0
21	20240226	194100	80629480	12420	12420	12420	12420	0
22	20240226	194000	80629480	12420	12420	12420	12420	0
23	20240226	193900	80629480	12420	12420	12420	12420	0
24	20240226	193800	80629480	12420	12420	12420	12420	0
25	20240226	193700	80629480	12420	12420	12420	12420	0
26	20240226	193600	80629480	12420	12420	12420	12420	0
27	20240226	193500	80629480	12420	12420	12420	12420	0
28	20240226	193400	80629480	12420	12420	12420	12420	0
29	20240226	193300	80629480	12420	12420	12420	12420	0
30	20240226	193200	80629480	12420	12420	12420	12420	0
31	20240226	193100	80629480	12420	12420	12420	12420	0
32	20240226	193000	80629480	12420	12420	12420	12420	325
33	20240226	192900	80629480	12420	12420	12420	12420	0
34	20240226	192800	80629480	12420	12420	12420	12420	0
35	20240226	192700	80629480	12420	12420	12420	12420	0
36	20240226	192600	80629480	12420	12420	12420	12420	0
37	20240226	192500	80629480	12420	12420	12420	12420	0
38	20240226	192400	80629480	12420	12420	12420	12420	0
39	20240226	192300	80629480	12420	12420	12420	12420	0
40	20240226	192200	80629480	12420	12420	12420	12420	0
41	20240226	192100	80629480	12420	12420	12420	12420	0
42	20240226	192000	80629480	12420	12420	12420	12420	0
43	20240226	191900	80629480	12420	12420	12420	12420	0
44	20240226	191800	80629480	12420	12420	12420	12420	0
45	20240226	191700	80629480	12420	12420	12420	12420	0
46	20240226	191600	80629480	12420	12420	12420	12420	0
47	20240226	191500	80629480	12420	12420	12420	12420	0
48	20240226	191400	80629480	12420	12420	12420	12420	0
49	20240226	191300	80629480	12420	12420	12420	12420	0
50	20240226	191200	80629480	12420	12420	12420	12420	0
51	20240226	191100	80629480	12420	12420	12420	12420	0
52	20240226	191000	80629480	12420	12420	12420	12420	0
53	20240226	190900	80629480	12420	12420	12420	12420	0
54	20240226	190800	80629480	12420	12420	12420	12420	0
55	20240226	190700	80629480	12420	12420	12420	12420	0
56	20240226	190600	80629480	12420	12420	12420	12420	0
57	20240226	190500	80629480	12420	12420	12420	12420	0
58	20240226	190400	80629480	12420	12420	12420	12420	0
59	20240226	190300	80629480	12420	12420	12420	12420	0
60	20240226	190200	80629480	12420	12420	12420	12420	0
61	20240226	190100	80629480	12420	12420	12420	12420	0
62	20240226	190000	80629480	12420	12420	12420	12420	325
63	20240226	185900	80629480	12420	12420	12420	12420	0
64	20240226	185800	80629480	12420	12420	12420	12420	0
65	20240226	185700	80629480	12420	12420	12420	12420	0
66	20240226	185600	80629480	12420	12420	12420	12420	0
67	20240226	185500	80629480	12420	12420	12420	12420	0
68	20240226	185400	80629480	12420	12420	12420	12420	0
69	20240226	185300	80629480	12420	12420	12420	12420	0
70	20240226	185200	80629480	12420	12420	12420	12420	0
71	20240226	185100	80629480	12420	12420	12420	12420	0
72	20240226	185000	80629480	12420	12420	12420	12420	0
73	20240226	184900	80629480	12420	12420	12420	12420	0
74	20240226	184800	80629480	12420	12420	12420	12420	0
75	20240226	184700	80629480	12420	12420	12420	12420	0
76	20240226	184600	80629480	12420	12420	12420	12420	0
77	20240226	184500	80629480	12420	12420	12420	12420	0
78	20240226	184400	80629480	12420	12420	12420	12420	0
79	20240226	184300	80629480	12420	12420	12420	12420	0
80	20240226	184200	80629480	12420	12420	12420	12420	0
81	20240226	184100	80629480	12420	12420	12420	12420	0
82	20240226	184000	80629480	12420	12420	12420	12420	0
83	20240226	183900	80629480	12420	12420	12420	12420	0
84	20240226	183800	80629480	12420	12420	12420	12420	0
85	20240226	183700	80629480	12420	12420	12420	12420	0
86	20240226	183600	80629480	12420	12420	12420	12420	0
87	20240226	183500	80629480	12420	12420	12420	12420	0
88	20240226	183400	80629480	12420	12420	12420	12420	0
89	20240226	183300	80629480	12420	12420	12420	12420	0
90	20240226	183200	80629480	12420	12420	12420	12420	0
91	20240226	183100	80629480	12420	12420	12420	12420	0
92	20240226	183000	80629480	12420	12420	12420	12420	325
93	20240226	182900	80629480	12420	12420	12420	12420	0
94	20240226	182800	80629480	12420	12420	12420	12420	0
95	20240226	182700	80629480	12420	12420	12420	12420	0
96	20240226	182600	80629480	12420	12420	12420	12420	0
97	20240226	182500	80629480	12420	12420	12420	12420	0
98	20240226	182400	80629480	12420	12420	12420	12420	0
99	20240226	182300	80629480	12420	12420	12420	12420	0
100	20240226	182200	80629480	12420	12420	12420	12420	0
101	20240226	182100	80629480	12420	12420	12420	12420	0
102	20240226	182000	80629480	12420	12420	12420	12420	0
103	20240226	181900	80629480	12420	12420	12420	12420	0
104	20240226	181800	80629480	12420	12420	12420	12420	0
105	20240226	181700	80629480	12420	12420	12420	12420	0
106	20240226	181600	80629480	12420	12420	12420	12420	0
107	20240226	181500	80629480	12420	12420	12420	12420	0
108	20240226	181400	80629480	12420	12420	12420	12420	0
109	20240226	181300	80629480	12420	12420	12420	12420	0
110	20240226	181200	80629480	12420	12420	12420	12420	0
111	20240226	181100	80629480	12420	12420	12420	12420	0
112	20240226	181000	80629480	12420	12420	12420	12420	0
113	20240226	180900	80629480	12420	12420	12420	12420	0
114	20240226	180800	80629480	12420	12420	12420	12420	0
115	20240226	180700	80629480	12420	12420	12420	12420	0
116	20240226	180600	80629480	12420	12420	12420	12420	0
117	20240226	180500	80629480	12420	12420	12420	12420	0
118	20240226	180400	80629480	12420	12420	12420	12420	0
119	20240226	180300	80629480	12420	12420	12420	12420	0
120	20240226	180200	80629480	12420	12420	12420	12420	0
121	20240226	180100	80629480	12420	12420	12420	12420	0
122	20240226	180000	80629480	12420	12420	12420	12420	325
123	20240226	175900	80629480	12420	12420	12420	12420	0
124	20240226	175800	80629480	12420	12420	12420	12420	0
125	20240226	175700	80629480	12420	12420	12420	12420	0
126	20240226	175600	80629480	12420	12420	12420	12420	0
127	20240226	175500	80629480	12420	12420	12420	12420	0
128	20240226	175400	80629480	12420	12420	12420	12420	0
129	20240226	175300	80629480	12420	12420	12420	12420	0
130	20240226	175200	80629480	12420	12420	12420	12420	0
131	20240226	175100	80629480	12420	12420	12420	12420	0
132	20240226	175000	80629480	12420	12420	12420	12420	0
133	20240226	174900	80629480	12420	12420	12420	12420	0
134	20240226	174800	80629480	12420	12420	12420	12420	0
135	20240226	174700	80629480	12420	12420	12420	12420	0
136	20240226	174600	80629480	12420	12420	12420	12420	0
137	20240226	174500	80629480	12420	12420	12420	12420	0
138	20240226	174400	80629480	12420	12420	12420	12420	0
139	20240226	174300	80629480	12420	12420	12420	12420	0
140	20240226	174200	80629480	12420	12420	12420	12420	0
141	20240226	174100	80629480	12420	12420	12420	12420	0
142	20240226	174000	80629480	12420	12420	12420	12420	0
143	20240226	173900	80629480	12420	12420	12420	12420	0
144	20240226	173800	80629480	12420	12420	12420	12420	0
145	20240226	173700	80629480	12420	12420	12420	12420	0
146	20240226	173600	80629480	12420	12420	12420	12420	0
147	20240226	173500	80629480	12420	12420	12420	12420	0
148	20240226	173400	80629480	12420	12420	12420	12420	0
149	20240226	173300	80629480	12420	12420	12420	12420	0
150	20240226	173200	80629480	12420	12420	12420	12420	0
151	20240226	173100	80629480	12420	12420	12420	12420	0
152	20240226	173000	80629480	12420	12420	12420	12420	325
153	20240226	172900	80629480	12420	12420	12420	12420	0
154	20240226	172800	80629480	12420	12420	12420	12420	0
155	20240226	172700	80629480	12420	12420	12420	12420	0
156	20240226	172600	80629480	12420	12420	12420	12420	0
157	20240226	172500	80629480	12420	12420	12420	12420	0
158	20240226	172400	80629480	12420	12420	12420	12420	0
159	20240226	172300	80629480	12420	12420	12420	12420	0
160	20240226	172200	80629480	12420	12420	12420	12420	0
161	20240226	172100	80629480	12420	12420	12420	12420	0
162	20240226	172000	80629480	12420	12420	12420	12420	0
163	20240226	171900	80629480	12420	12420	12420	12420	0
164	20240226	171800	80629480	12420	12420	12420	12420	0
165	20240226	171700	80629480	12420	12420	12420	12420	0
166	20240226	171600	80629480	12420	12420	12420	12420	0
167	20240226	171500	80629480	12420	12420	12420	12420	0
168	20240226	171400	80629480	12420	12420	12420	12420	0
169	20240226	171300	80629480	12420	12420	12420	12420	0
170	20240226	171200	80629480	12420	12420	12420	12420	0
171	20240226	171100	80629480	12420	12420	12420	12420	0
172	20240226	171000	80629480	12420	12420	12420	12420	0
173	20240226	170900	80629480	12420	12420	12420	12420	0
174	20240226	170800	80629480	12420	12420	12420	12420	0
175	20240226	170700	80629480	12420	12420	12420	12420	0
176	20240226	170600	80629480	12420	12420	12420	12420	0
177	20240226	170500	80629480	12420	12420	12420	12420	0
178	20240226	170400	80629480	12420	12420	12420	12420	0
179	20240226	170300	80629480	12420	12420	12420	12420	0
180	20240226	170200	80629480	12420	12420	12420	12420	0
181	20240226	170100	80629480	12420	12420	12420	12420	0
182	20240226	170000	80629480	12420	12420	12420	12420	325
183	20240226	165900	80629480	12420	12420	12420	12420	0
184	20240226	165800	80629480	12420	12420	12420	12420	0
185	20240226	165700	80629480	12420	12420	12420	12420	0
186	20240226	165600	80629480	12420	12420	12420	12420	0
187	20240226	165500	80629480	12420	12420	12420	12420	0
188	20240226	165400	80629480	12420	12420	12420	12420	0
189	20240226	165300	80629480	12420	12420	12420	12420	0
190	20240226	165200	80629480	12420	12420	12420	12420	0
191	20240226	165100	80629480	12420	12420	12420	12420	0
192	20240226	165000	80629480	12420	12420	12420	12420	0
193	20240226	164900	80629480	12420	12420	12420	12420	0
194	20240226	164800	80629480	12420	12420	12420	12420	0
195	20240226	164700	80629480	12420	12420	12420	12420	0
196	20240226	164600	80629480	12420	12420	12420	12420	0
197	20240226	164500	80629480	12420	12420	12420	12420	0
198	20240226	164400	80629480	12420	12420	12420	12420	0
199	20240226	164300	80629480	12420	12420	12420	12420	0
200	20240226	164200	80629480	12420	12420	12420	12420	0
201	20240226	164100	80629480	12420	12420	12420	12420	0
202	20240226	164000	80629480	12420	12420	12420	12420	0
203	20240226	163900	80629480	12420	12420	12420	12420	0
204	20240226	163800	80629480	12420	12420	12420	12420	0
205	20240226	163700	80629480	12420	12420	12420	12420	0
206	20240226	163600	80629480	12420	12420	12420	12420	0
207	20240226	163500	80629480	12420	12420	12420	12420	0
208	20240226	163400	80629480	12420	12420	12420	12420	0
209	20240226	163300	80629480	12420	12420	12420	12420	0
210	20240226	163200	80629480	12420	12420	12420	12420	0
211	20240226	163100	80629480	12420	12420	12420	12420	0
212	20240226	163000	80629480	12420	12420	12420	12420	325
213	20240226	162900	80629480	12420	12420	12420	12420	0
214	20240226	162800	80629480	12420	12420	12420	12420	0
215	20240226	162700	80629480	12420	12420	12420	12420	0
216	20240226	162600	80629480	12420	12420	12420	12420	0
217	20240226	162500	80629480	12420	12420	12420	12420	0
218	20240226	162400	80629480	12420	12420	12420	12420	0
219	20240226	162300	80629480	12420	12420	12420	12420	0
220	20240226	162200	80629480	12420	12420	12420	12420	0
221	20240226	162100	80629480	12420	12420	12420	12420	0
222	20240226	162000	80629480	12420	12420	12420	12420	0
223	20240226	161900	80629480	12420	12420	12420	12420	0
224	20240226	161800	80629480	12420	12420	12420	12420	0
225	20240226	161700	80629480	12420	12420	12420	12420	0
226	20240226	161600	80629480	12420	12420	12420	12420	0
227	20240226	161500	80629480	12420	12420	12420	12420	0
228	20240226	161400	80629480	12420	12420	12420	12420	0
229	20240226	161300	80629480	12420	12420	12420	12420	0
230	20240226	161200	80629480	12420	12420	12420	12420	0
231	20240226	161100	80629480	12420	12420	12420	12420	0
232	20240226	161000	80629480	12420	12420	12420	12420	0
233	20240226	160900	80629480	12420	12420	12420	12420	0
234	20240226	160800	80629480	12420	12420	12420	12420	0
235	20240226	160700	80629480	12420	12420	12420	12420	0
236	20240226	160600	80629480	12420	12420	12420	12420	0
237	20240226	160500	80629480	12420	12420	12420	12420	0
238	20240226	160400	80629480	12420	12420	12420	12420	0
239	20240226	160300	80629480	12420	12420	12420	12420	0
240	20240226	160200	80629480	12420	12420	12420	12420	0
241	20240226	160100	80629480	12420	12420	12420	12420	0
242	20240226	160000	80629480	12420	12420	12420	12420	325
243	20240226	155900	80629480	12420	12420	12420	12420	0
244	20240226	155800	80629480	12420	12420	12420	12420	0
245	20240226	155700	80629480	12420	12420	12420	12420	0
246	20240226	155600	80629480	12420	12420	12420	12420	0
247	20240226	155500	80629480	12420	12420	12420	12420	0
248	20240226	155400	80629480	12420	12420	12420	12420	0
249	20240226	155300	80629480	12420	12420	12420	12420	0
250	20240226	155200	80629480	12420	12420	12420	12420	0
251	20240226	155100	80629480	12420	12420	12420	12420	0
252	20240226	155000	80629480	12420	12420	12420	12420	0
253	20240226	154900	80629480	12420	12420	12420	12420	0
254	20240226	154800	80629480	12420	12420	12420	12420	0
255	20240226	154700	80629480	12420	12420	12420	12420	0
256	20240226	154600	80629480	12420	12420	12420	12420	0
257	20240226	154500	80629480	12420	12420	12420	12420	0
258	20240226	154400	80629480	12420	12420	12420	12420	0
259	20240226	154300	80629480	12420	12420	12420	12420	0
260	20240226	154200	80629480	12420	12420	12420	12420	0
261	20240226	154100	80629480	12420	12420	12420	12420	0
262	20240226	154000	80629480	12420	12420	12420	12420	0
263	20240226	153900	80629480	12420	12420	12420	12420	0
264	20240226	153800	80629480	12420	12420	12420	12420	0
265	20240226	153700	80629480	12420	12420	12420	12420	0
266	20240226	153600	80629480	12420	12420	12420	12420	0
267	20240226	153500	80629480	12420	12420	12420	12420	0
268	20240226	153400	80629480	12420	12420	12420	12420	0
269	20240226	153300	80629480	12420	12420	12420	12420	0
270	20240226	153200	80629480	12420	12420	12420	12420	0
271	20240226	153100	80629480	12420	12420	12420	12420	0
272	20240226	153000	80629480	12420	12420	12420	12420	650
273	20240226	152900	76592980	12420	12420	12420	12420	0
274	20240226	152800	76592980	12420	12420	12420	12420	0
275	20240226	152700	76592980	12420	12420	12420	12420	0
276	20240226	152600	76592980	12420	12420	12420	12420	0
277	20240226	152500	76592980	12420	12420	12420	12420	0
278	20240226	152400	76592980	12420	12420	12420	12420	0
279	20240226	152300	76592980	12420	12420	12420	12420	0
280	20240226	152200	76592980	12420	12420	12420	12420	0
281	20240226	152100	76592980	12420	12420	12420	12420	0
282	20240226	152000	76592980	12420	12420	12420	12420	0
283	20240226	151900	76592980	12420	12420	12420	12420	3
284	20240226	151800	76555720	12420	12420	12420	12420	11
285	20240226	151700	76419100	12410	12420	12420	12410	17
286	20240226	151600	76208010	12410	12420	12420	12410	7
287	20240226	151500	76121130	12420	12420	12420	12420	11
288	20240226	151400	75984510	12410	12420	12420	12410	10
289	20240226	151300	75860360	12420	12420	12420	12420	11
290	20240226	151200	75723740	12410	12420	12420	12410	7
291	20240226	151100	75636860	12420	12420	12420	12420	25
292	20240226	151000	75326360	12420	12420	12420	12420	1
293	20240226	150900	75313940	12410	12410	12410	12410	5
294	20240226	150800	75251890	12410	12410	12410	12410	0
295	20240226	150700	75251890	12410	12420	12420	12410	6
296	20240226	150600	75177420	12410	12410	12410	12410	0
297	20240226	150500	75177420	12410	12410	12410	12410	6
298	20240226	150400	75102960	12410	12410	12410	12410	0
299	20240226	150300	75102960	12410	12410	12410	12410	0
300	20240226	150200	75102960	12410	12410	12410	12410	5
301	20240226	150100	75040910	12420	12420	12420	12420	1
302	20240226	150000	75028490	12410	12410	12410	12410	5
303	20240226	145900	74966440	12420	12420	12420	12420	24
304	20240226	145800	74668360	12420	12410	12420	12410	25
305	20240226	145700	74357910	12420	12420	12420	12420	1
306	20240226	145600	74345490	12410	12410	12410	12410	0
307	20240226	145500	74345490	12410	12410	12410	12410	5
308	20240226	145400	74283440	12410	12410	12410	12410	0
309	20240226	145300	74283440	12410	12410	12410	12410	6
310	20240226	145200	74208980	12410	12410	12410	12410	0
311	20240226	145100	74208980	12410	12410	12410	12410	0
312	20240226	145000	74208980	12410	12410	12410	12410	0
313	20240226	144900	74208980	12410	12410	12410	12410	0
314	20240226	144800	74208980	12410	12410	12410	12400	112
315	20240226	144700	72819560	12410	12410	12410	12410	43
316	20240226	144600	72285930	12400	12410	12410	12400	6
317	20240226	144500	72211520	12410	12410	12410	12410	1
318	20240226	144400	72199110	12410	12410	12410	12410	94
319	20240226	144300	71032570	12410	12410	12410	12410	4
320	20240226	144200	70982930	12410	12410	12410	12410	3
321	20240226	144100	70945700	12410	12400	12410	12400	7
322	20240226	144000	70858890	12410	12410	12410	12410	0
323	20240226	143900	70858890	12410	12410	12410	12410	1
324	20240226	143800	70846480	12410	12410	12410	12410	0
325	20240226	143700	70846480	12410	12400	12410	12400	2
326	20240226	143600	70821670	12400	12410	12410	12400	8
327	20240226	143500	70722450	12410	12410	12410	12410	1
328	20240226	143400	70710040	12410	12410	12410	12410	1
329	20240226	143300	70697630	12420	12420	12420	12420	1
330	20240226	143200	70685210	12420	12410	12420	12410	21
331	20240226	143100	70424590	12430	12430	12430	12430	0
332	20240226	143000	70424590	12430	12430	12430	12430	0
333	20240226	142900	70424590	12430	12430	12430	12430	1
334	20240226	142800	70412160	12440	12440	12440	12440	0
335	20240226	142700	70412160	12440	12440	12440	12440	6
336	20240226	142600	70337520	12440	12440	12440	12440	0
337	20240226	142500	70337520	12440	12440	12440	12440	5
338	20240226	142400	70275320	12440	12440	12440	12440	1
339	20240226	142300	70262880	12440	12440	12440	12440	0
340	20240226	142200	70262880	12440	12440	12440	12440	5
341	20240226	142100	70200680	12440	12440	12440	12440	0
342	20240226	142000	70200680	12440	12440	12440	12440	5
343	20240226	141900	70138480	12450	12450	12450	12450	0
344	20240226	141800	70138480	12450	12440	12450	12440	6
345	20240226	141700	70063830	12440	12440	12440	12440	1
346	20240226	141600	70051390	12420	12420	12420	12420	0
347	20240226	141500	70051390	12420	12420	12420	12420	0
348	20240226	141400	70051390	12420	12420	12420	12420	0
349	20240226	141300	70051390	12420	12420	12420	12420	0
350	20240226	141200	70051390	12420	12420	12420	12420	0
351	20240226	141100	70051390	12420	12410	12420	12410	53
352	20240226	141000	69393170	12410	12410	12410	12410	4
353	20240226	140900	69343530	12410	12410	12410	12410	0
354	20240226	140800	69343530	12410	12410	12410	12410	2
355	20240226	140700	69318710	12400	12400	12400	12400	0
356	20240226	140600	69318710	12400	12400	12400	12400	5
357	20240226	140500	69256710	12400	12410	12410	12400	2
358	20240226	140400	69231900	12410	12410	12410	12410	0
359	20240226	140300	69231900	12410	12410	12410	12410	3
360	20240226	140200	69194670	12420	12410	12420	12410	10
361	20240226	140100	69070560	12410	12410	12410	12410	2
362	20240226	140000	69045740	12400	12400	12400	12400	0
363	20240226	135900	69045740	12400	12400	12400	12400	0
364	20240226	135800	69045740	12400	12400	12400	12400	0
365	20240226	135700	69045740	12400	12430	12430	12400	1300
366	20240226	135600	52919160	12430	12430	12430	12430	5
367	20240226	135500	52857010	12430	12430	12430	12430	0
368	20240226	135400	52857010	12430	12430	12430	12430	5
369	20240226	135300	52794860	12430	12430	12430	12430	0
370	20240226	135200	52794860	12430	12430	12430	12430	5
371	20240226	135100	52732710	12430	12430	12430	12430	424
372	20240226	135000	47462390	12430	12430	12430	12430	0
373	20240226	134900	47462390	12430	12430	12430	12430	6
374	20240226	134800	47387810	12430	12430	12430	12430	0
375	20240226	134700	47387810	12430	12440	12440	12430	100
376	20240226	134600	46143860	12440	12440	12440	12440	5
377	20240226	134500	46081660	12440	12430	12440	12430	6
378	20240226	134400	46007070	12430	12430	12430	12430	0
379	20240226	134300	46007070	12430	12430	12430	12430	0
380	20240226	134200	46007070	12430	12430	12430	12430	6
381	20240226	134100	45932490	12430	12430	12430	12430	0
382	20240226	134000	45932490	12430	12430	12430	12430	5
383	20240226	133900	45870340	12440	12440	12440	12440	0
384	20240226	133800	45870340	12440	12430	12440	12430	48
385	20240226	133700	45273690	12430	12430	12430	12430	5
386	20240226	133600	45211540	12430	12430	12430	12430	0
387	20240226	133500	45211540	12430	12430	12430	12430	5
388	20240226	133400	45149390	12430	12430	12430	12430	0
389	20240226	133300	45149390	12430	12430	12430	12430	5
390	20240226	133200	45087240	12430	12430	12430	12430	0
391	20240226	133100	45087240	12430	12430	12430	12430	0
392	20240226	133000	45087240	12430	12430	12430	12430	5
393	20240226	132900	45025090	12440	12440	12440	12440	0
394	20240226	132800	45025090	12440	12440	12440	12440	102
395	20240226	132700	43756210	12440	12440	12440	12440	0
396	20240226	132600	43756210	12440	12440	12440	12440	5
397	20240226	132500	43694010	12440	12450	12450	12440	21
398	20240226	132400	43432570	12450	12450	12450	12450	0
399	20240226	132300	43432570	12450	12450	12450	12450	10
400	20240226	132200	43308070	12450	12450	12450	12450	170
401	20240226	132100	41191570	12450	12450	12450	12450	4
402	20240226	132000	41141770	12450	12450	12450	12450	0
403	20240226	131900	41141770	12450	12450	12460	12450	11
404	20240226	131800	41004810	12450	12450	12450	12450	1
405	20240226	131700	40992360	12450	12450	12450	12450	0
406	20240226	131600	40992360	12450	12450	12450	12450	5
407	20240226	131500	40930110	12450	12450	12450	12450	0
408	20240226	131400	40930110	12450	12450	12450	12450	5
409	20240226	131300	40867860	12450	12450	12450	12450	0
410	20240226	131200	40867860	12450	12450	12450	12450	5
411	20240226	131100	40805610	12450	12450	12450	12450	1
412	20240226	131000	40793160	12450	12450	12450	12450	0
413	20240226	130900	40793160	12450	12450	12450	12450	5
414	20240226	130800	40730910	12450	12450	12450	12450	0
415	20240226	130700	40730910	12450	12450	12450	12450	5
416	20240226	130600	40668660	12480	12480	12480	12480	0
417	20240226	130500	40668660	12480	12480	12480	12480	0
418	20240226	130400	40668660	12480	12480	12480	12480	0
419	20240226	130300	40668660	12480	12480	12480	12480	35
420	20240226	130200	40231860	12470	12470	12470	12470	1
421	20240226	130100	40219390	12460	12460	12460	12460	10
422	20240226	130000	40094790	12460	12460	12460	12460	1
423	20240226	125900	40082330	12460	12460	12460	12460	0
424	20240226	125800	40082330	12460	12460	12460	12460	0
425	20240226	125700	40082330	12460	12460	12460	12460	9
426	20240226	125600	39970190	12460	12460	12460	12460	0
427	20240226	125500	39970190	12460	12450	12460	12450	6
428	20240226	125400	39895480	12450	12450	12450	12450	1
429	20240226	125300	39883030	12450	12450	12450	12450	5
430	20240226	125200	39820780	12450	12450	12450	12450	0
431	20240226	125100	39820780	12450	12450	12450	12450	0
432	20240226	125000	39820780	12450	12450	12450	12450	5
433	20240226	124900	39758530	12450	12450	12450	12450	0
434	20240226	124800	39758530	12450	12450	12450	12450	5
435	20240226	124700	39696280	12450	12450	12450	12450	50
436	20240226	124600	39073780	12450	12450	12450	12450	4
437	20240226	124500	39023980	12460	12460	12460	12460	1
438	20240226	124400	39011520	12460	12460	12460	12460	100
439	20240226	124300	37765520	12460	12460	12460	12460	5
440	20240226	124200	37703220	12470	12470	12470	12470	0
441	20240226	124100	37703220	12470	12470	12470	12470	0
442	20240226	124000	37703220	12470	12480	12480	12470	2
443	20240226	123900	37678270	12500	12500	12500	12500	1
444	20240226	123800	37665770	12480	12470	12480	12470	8
445	20240226	123700	37566000	12470	12470	12470	12470	0
446	20240226	123600	37566000	12470	12470	12470	12460	7
447	20240226	123500	37478760	12460	12470	12470	12460	102
448	20240226	123400	36206830	12460	12460	12460	12460	5
449	20240226	123300	36144530	12460	12460	12460	12460	0
450	20240226	123200	36144530	12460	12460	12460	12460	0
451	20240226	123100	36144530	12460	12460	12460	12460	6
452	20240226	123000	36069770	12480	12480	12480	12480	0
453	20240226	122900	36069770	12480	12480	12480	12480	0
454	20240226	122800	36069770	12480	12480	12480	12480	1
455	20240226	122700	36057290	12440	12440	12440	12440	0
456	20240226	122600	36057290	12440	12440	12440	12440	148
457	20240226	122500	34216170	12440	12440	12440	12440	0
458	20240226	122400	34216170	12440	12430	12440	12430	7
459	20240226	122300	34129150	12430	12430	12430	12430	0
460	20240226	122200	34129150	12430	12420	12430	12420	9
461	20240226	122100	34017330	12430	12430	12430	12430	0
462	20240226	122000	34017330	12430	12430	12430	12430	1
463	20240226	121900	34004900	12430	12430	12430	12430	1
464	20240226	121800	33992470	12420	12420	12420	12420	8
465	20240226	121700	33893110	12420	12420	12420	12420	2
466	20240226	121600	33868270	12440	12440	12440	12440	0
467	20240226	121500	33868270	12440	12440	12440	12440	0
468	20240226	121400	33868270	12440	12440	12440	12440	0
469	20240226	121300	33868270	12440	12410	12440	12410	66
470	20240226	121200	33047530	12410	12410	12410	12410	1
471	20240226	121100	33035120	12410	12410	12410	12410	55
472	20240226	121000	32352570	12410	12410	12410	12410	5
473	20240226	120900	32290520	12420	12420	12420	12420	0
474	20240226	120800	32290520	12420	12420	12420	12420	1
475	20240226	120700	32278100	12420	12420	12420	12420	1
476	20240226	120600	32265680	12420	12420	12420	12420	0
477	20240226	120500	32265680	12420	12420	12420	12420	0
478	20240226	120400	32265680	12420	12420	12420	12420	8
479	20240226	120300	32166320	12410	12410	12410	12410	5
480	20240226	120200	32104270	12410	12410	12410	12410	0
481	20240226	120100	32104270	12410	12410	12410	12410	5
482	20240226	120000	32042220	12420	12410	12420	12410	2
483	20240226	115900	32017390	12420	12420	12420	12420	0
484	20240226	115800	32017390	12420	12420	12420	12420	1
485	20240226	115700	32004970	12420	12420	12420	12420	0
486	20240226	115600	32004970	12420	12420	12420	12420	4
487	20240226	115500	31955290	12420	12420	12420	12420	1
488	20240226	115400	31942870	12420	12420	12420	12420	0
489	20240226	115300	31942870	12420	12420	12420	12420	0
490	20240226	115200	31942870	12420	12420	12420	12420	0
491	20240226	115100	31942870	12420	12410	12420	12410	11
492	20240226	115000	31806300	12410	12410	12410	12410	80
493	20240226	114900	30813500	12410	12410	12410	12410	5
494	20240226	114800	30751450	12410	12410	12410	12410	1
495	20240226	114700	30739040	12420	12410	12420	12410	6
496	20240226	114600	30664570	12420	12420	12420	12420	0
497	20240226	114500	30664570	12420	12420	12420	12420	4
498	20240226	114400	30614890	12420	12420	12420	12420	2
499	20240226	114300	30590050	12420	12420	12420	12420	1
500	20240226	114200	30577630	12420	12420	12420	12420	5
501	20240226	114100	30515530	12430	12430	12430	12430	0
502	20240226	114000	30515530	12430	12430	12430	12430	1
503	20240226	113900	30503100	12430	12430	12430	12430	5
504	20240226	113800	30440950	12420	12420	12420	12420	0
505	20240226	113700	30440950	12420	12420	12420	12420	34
506	20240226	113600	30018670	12410	12410	12410	12410	1
507	20240226	113500	30006260	12420	12410	12420	12410	6
508	20240226	113400	29931790	12410	12410	12410	12410	0
509	20240226	113300	29931790	12410	12410	12410	12410	0
510	20240226	113200	29931790	12410	12410	12410	12410	5
511	20240226	113100	29869740	12410	12410	12410	12410	1
512	20240226	113000	29857330	12410	12410	12410	12410	5
513	20240226	112900	29795280	12410	12410	12410	12410	0
514	20240226	112800	29795280	12410	12410	12410	12410	5
515	20240226	112700	29733230	12410	12410	12410	12410	7
516	20240226	112600	29646360	12410	12410	12410	12410	0
517	20240226	112500	29646360	12410	12410	12410	12410	5
518	20240226	112400	29584310	12410	12410	12410	12410	1
519	20240226	112300	29571900	12430	12430	12430	12430	0
520	20240226	112200	29571900	12430	12430	12430	12430	1
521	20240226	112100	29559470	12440	12410	12440	12410	10
522	20240226	112000	29435300	12410	12410	12410	12410	0
523	20240226	111900	29435300	12410	12410	12410	12410	0
524	20240226	111800	29435300	12410	12410	12410	12410	5
525	20240226	111700	29373250	12410	12410	12410	12410	1
526	20240226	111600	29360840	12410	12410	12410	12410	5
527	20240226	111500	29298790	12410	12410	12410	12410	0
528	20240226	111400	29298790	12410	12410	12410	12410	5
529	20240226	111300	29236740	12410	12410	12410	12410	0
530	20240226	111200	29236740	12410	12410	12410	12410	1
531	20240226	111100	29224330	12410	12410	12410	12410	5
532	20240226	111000	29162280	12410	12410	12410	12410	0
533	20240226	110900	29162280	12410	12410	12410	12410	5
534	20240226	110800	29100230	12410	12410	12410	12410	0
535	20240226	110700	29100230	12410	12410	12410	12410	5
536	20240226	110600	29038180	12410	12410	12410	12410	0
537	20240226	110500	29038180	12410	12410	12410	12410	1
538	20240226	110400	29025770	12420	12420	12420	12420	5
539	20240226	110300	28963670	12420	12420	12420	12420	0
540	20240226	110200	28963670	12420	12420	12420	12420	1
541	20240226	110100	28951250	12400	12400	12400	12400	0
542	20240226	110000	28951250	12400	12400	12400	12400	0
543	20240226	105900	28951250	12400	12410	12410	12400	78
544	20240226	105800	27984040	12410	12410	12410	12410	11
545	20240226	105700	27847530	12400	12400	12400	12400	5
546	20240226	105600	27785530	12410	12420	12420	12410	30
547	20240226	105500	27413110	12420	12410	12420	12410	53
548	20240226	105400	26754900	12410	12410	12410	12410	0
549	20240226	105300	26754900	12410	12410	12410	12410	1
550	20240226	105200	26742490	12410	12410	12410	12410	6
551	20240226	105100	26668030	12400	12400	12400	12400	0
552	20240226	105000	26668030	12400	12400	12400	12400	5
553	20240226	104900	26606030	12400	12400	12400	12400	1
554	20240226	104800	26593630	12410	12410	12410	12410	3
555	20240226	104700	26556400	12410	12410	12410	12410	14
556	20240226	104600	26382660	12410	12410	12410	12410	0
557	20240226	104500	26382660	12410	12410	12410	12410	1
558	20240226	104400	26370250	12420	12420	12420	12420	0
559	20240226	104300	26370250	12420	12420	12420	12420	0
560	20240226	104200	26370250	12420	12420	12420	12420	1
561	20240226	104100	26357830	12410	12410	12410	12410	0
562	20240226	104000	26357830	12410	12410	12410	12410	0
563	20240226	103900	26357830	12410	12410	12410	12410	0
564	20240226	103800	26357830	12410	12400	12410	12400	10
565	20240226	103700	26233780	12400	12400	12400	12400	3
566	20240226	103600	26196580	12400	12400	12400	12400	0
567	20240226	103500	26196580	12400	12400	12400	12400	6
568	20240226	103400	26122180	12400	12400	12400	12400	0
569	20240226	103300	26122180	12400	12410	12420	12400	102
570	20240226	103200	24857240	12420	12420	12420	12420	0
571	20240226	103100	24857240	12420	12420	12420	12420	3
572	20240226	103000	24819980	12440	12440	12440	12440	0
573	20240226	102900	24819980	12440	12440	12440	12440	2
574	20240226	102800	24795100	12400	12400	12400	12400	51
575	20240226	102700	24162700	12390	12390	12390	12390	0
576	20240226	102600	24162700	12390	12390	12390	12390	5
577	20240226	102500	24100750	12390	12400	12400	12390	91
578	20240226	102400	22972360	12390	12390	12390	12390	5
579	20240226	102300	22910410	12400	12400	12400	12400	358
580	20240226	102200	18471210	12400	12400	12410	12400	9
581	20240226	102100	18359600	12400	12400	12400	12400	0
582	20240226	102000	18359600	12400	12400	12400	12400	0
583	20240226	101900	18359600	12400	12400	12400	12400	5
584	20240226	101800	18297600	12400	12400	12400	12400	1
585	20240226	101700	18285200	12400	12400	12400	12400	13
586	20240226	101600	18124000	12400	12400	12400	12400	0
587	20240226	101500	18124000	12400	12400	12400	12400	4
588	20240226	101400	18074400	12400	12400	12400	12400	0
589	20240226	101300	18074400	12400	12410	12410	12400	2
590	20240226	101200	18049590	12400	12410	12420	12400	270
591	20240226	101100	14698940	12410	12410	12410	12410	22
592	20240226	101000	14425920	12410	12420	12420	12410	8
593	20240226	100900	14326610	12420	12420	12420	12420	0
594	20240226	100800	14326610	12420	12420	12420	12420	102
595	20240226	100700	13059770	12430	12430	12430	12430	44
596	20240226	100600	12512850	12430	12440	12440	12430	100
597	20240226	100500	11268860	12440	12450	12450	12440	8
598	20240226	100400	11169310	12450	12450	12450	12450	2
599	20240226	100300	11144410	12450	12450	12450	12450	1
600	20240226	100200	11131960	12460	12460	12460	12460	0
601	20240226	100100	11131960	12460	12440	12460	12440	12
602	20240226	100000	10982550	12450	12450	12450	12450	4
603	20240226	095900	10932750	12440	12440	12440	12440	0
604	20240226	095800	10932750	12440	12440	12440	12440	4
605	20240226	095700	10882990	12450	12450	12450	12450	0
606	20240226	095600	10882990	12450	12450	12450	12450	32
607	20240226	095500	10484590	12450	12450	12450	12450	0
608	20240226	095400	10484590	12450	12450	12450	12450	1
609	20240226	095300	10472140	12450	12450	12450	12450	0
610	20240226	095200	10472140	12450	12460	12460	12450	294
611	20240226	095100	6811510	12460	12460	12460	12460	5
612	20240226	095000	6749210	12460	12460	12460	12460	1
613	20240226	094900	6736750	12460	12460	12460	12460	5
614	20240226	094800	6674450	12470	12470	12470	12470	0
615	20240226	094700	6674450	12470	12470	12470	12470	0
616	20240226	094600	6674450	12470	12470	12470	12470	1
617	20240226	094500	6661980	12510	12510	12510	12510	0
618	20240226	094400	6661980	12510	12510	12510	12510	0
619	20240226	094300	6661980	12510	12510	12510	12510	0
620	20240226	094200	6661980	12510	12460	12510	12460	31
621	20240226	094100	6274820	12470	12470	12470	12470	2
622	20240226	094000	6249880	12470	12470	12470	12470	1
623	20240226	093900	6237410	12470	12470	12470	12470	1
624	20240226	093800	6224940	12500	12500	12500	12500	0
625	20240226	093700	6224940	12500	12500	12500	12500	4
626	20240226	093600	6174940	12490	12490	12490	12460	157
627	20240226	093500	4217410	12490	12490	12490	12490	1
628	20240226	093400	4204920	12500	12500	12500	12500	8
629	20240226	093300	4104920	12500	12490	12500	12490	5
630	20240226	093200	4042460	12490	12500	12500	12490	4
631	20240226	093100	3992470	12500	12480	12500	12470	14
632	20240226	093000	3817590	12470	12470	12470	12470	6
633	20240226	092900	3742770	12470	12470	12470	12470	0
634	20240226	092800	3742770	12470	12470	12470	12470	5
635	20240226	092700	3680420	12470	12470	12470	12470	1
636	20240226	092600	3667950	12470	12470	12470	12470	0
637	20240226	092500	3667950	12470	12470	12470	12470	4
638	20240226	092400	3618070	12480	12480	12480	12480	1
639	20240226	092300	3605590	12470	12480	12480	12470	2
640	20240226	092200	3580640	12470	12470	12470	12470	0
641	20240226	092100	3580640	12470	12470	12470	12470	1
642	20240226	092000	3568170	12470	12470	12470	12470	0
643	20240226	091900	3568170	12470	12470	12470	12470	67
644	20240226	091800	2732680	12470	12470	12470	12470	1
645	20240226	091700	2720210	12470	12480	12480	12470	4
646	20240226	091600	2670310	12470	12470	12470	12470	0
647	20240226	091500	2670310	12470	12470	12470	12470	0
648	20240226	091400	2670310	12470	12470	12470	12470	0
649	20240226	091300	2670310	12470	12470	12470	12470	0
650	20240226	091200	2670310	12470	12470	12470	12470	0
651	20240226	091100	2670310	12470	12470	12470	12470	0
652	20240226	091000	2670310	12470	12470	12470	12470	0
653	20240226	090900	2670310	12470	12470	12470	12470	0
654	20240226	090800	2670310	12470	12470	12470	12470	3
655	20240226	090700	2632900	12470	12470	12470	12470	0
656	20240226	090600	2632900	12470	12470	12470	12470	76
657	20240226	090500	1685180	12470	12470	12470	12470	23
658	20240226	090400	1398370	12470	12470	12470	12470	1
659	20240226	090300	1385900	12470	12480	12480	12470	94
660	20240226	090200	212820	12500	12500	12500	12500	0
661	20240226	090100	212820	12500	12500	12500	12500	0
662	20240226	090000	212820	12500	12520	12520	12500	17