KissMeData/221980/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	203800	124218960	12450	12450	12450	12450	392
3	20240220	203700	124218960	12450	12450	12450	12450	0
4	20240220	203600	124218960	12450	12450	12450	12450	0
5	20240220	203500	124218960	12450	12450	12450	12450	0
6	20240220	203400	124218960	12450	12450	12450	12450	0
7	20240220	203300	124218960	12450	12450	12450	12450	0
8	20240220	203200	124218960	12450	12450	12450	12450	0
9	20240220	203100	124218960	12450	12450	12450	12450	0
10	20240220	203000	124218960	12450	12450	12450	12450	0
11	20240220	202900	124218960	12450	12450	12450	12450	0
12	20240220	202800	124218960	12450	12450	12450	12450	0
13	20240220	202700	124218960	12450	12450	12450	12450	0
14	20240220	202600	124218960	12450	12450	12450	12450	0
15	20240220	202500	124218960	12450	12450	12450	12450	0
16	20240220	202400	124218960	12450	12450	12450	12450	0
17	20240220	202300	124218960	12450	12450	12450	12450	0
18	20240220	202200	124218960	12450	12450	12450	12450	0
19	20240220	202100	124218960	12450	12450	12450	12450	0
20	20240220	202000	124218960	12450	12450	12450	12450	0
21	20240220	201900	124218960	12450	12450	12450	12450	0
22	20240220	201800	124218960	12450	12450	12450	12450	0
23	20240220	201700	124218960	12450	12450	12450	12450	0
24	20240220	201600	124218960	12450	12450	12450	12450	0
25	20240220	201500	124218960	12450	12450	12450	12450	0
26	20240220	201400	124218960	12450	12450	12450	12450	0
27	20240220	201300	124218960	12450	12450	12450	12450	0
28	20240220	201200	124218960	12450	12450	12450	12450	0
29	20240220	201100	124218960	12450	12450	12450	12450	0
30	20240220	201000	124218960	12450	12450	12450	12450	0
31	20240220	200900	124218960	12450	12450	12450	12450	0
32	20240220	200800	124218960	12450	12450	12450	12450	392
33	20240220	200700	124218960	12450	12450	12450	12450	0
34	20240220	200600	124218960	12450	12450	12450	12450	0
35	20240220	200500	124218960	12450	12450	12450	12450	0
36	20240220	200400	124218960	12450	12450	12450	12450	0
37	20240220	200300	124218960	12450	12450	12450	12450	0
38	20240220	200200	124218960	12450	12450	12450	12450	0
39	20240220	200100	124218960	12450	12450	12450	12450	0
40	20240220	200000	124218960	12450	12450	12450	12450	0
41	20240220	195900	124218960	12450	12450	12450	12450	0
42	20240220	195800	124218960	12450	12450	12450	12450	0
43	20240220	195700	124218960	12450	12450	12450	12450	0
44	20240220	195600	124218960	12450	12450	12450	12450	0
45	20240220	195500	124218960	12450	12450	12450	12450	0
46	20240220	195400	124218960	12450	12450	12450	12450	0
47	20240220	195300	124218960	12450	12450	12450	12450	0
48	20240220	195200	124218960	12450	12450	12450	12450	0
49	20240220	195100	124218960	12450	12450	12450	12450	0
50	20240220	195000	124218960	12450	12450	12450	12450	0
51	20240220	194900	124218960	12450	12450	12450	12450	0
52	20240220	194800	124218960	12450	12450	12450	12450	0
53	20240220	194700	124218960	12450	12450	12450	12450	0
54	20240220	194600	124218960	12450	12450	12450	12450	0
55	20240220	194500	124218960	12450	12450	12450	12450	0
56	20240220	194400	124218960	12450	12450	12450	12450	0
57	20240220	194300	124218960	12450	12450	12450	12450	0
58	20240220	194200	124218960	12450	12450	12450	12450	0
59	20240220	194100	124218960	12450	12450	12450	12450	0
60	20240220	194000	124218960	12450	12450	12450	12450	0
61	20240220	193900	124218960	12450	12450	12450	12450	0
62	20240220	193800	124218960	12450	12450	12450	12450	392
63	20240220	193700	124218960	12450	12450	12450	12450	0
64	20240220	193600	124218960	12450	12450	12450	12450	0
65	20240220	193500	124218960	12450	12450	12450	12450	0
66	20240220	193400	124218960	12450	12450	12450	12450	0
67	20240220	193300	124218960	12450	12450	12450	12450	0
68	20240220	193200	124218960	12450	12450	12450	12450	0
69	20240220	193100	124218960	12450	12450	12450	12450	0
70	20240220	193000	124218960	12450	12450	12450	12450	0
71	20240220	192900	124218960	12450	12450	12450	12450	0
72	20240220	192800	124218960	12450	12450	12450	12450	0
73	20240220	192700	124218960	12450	12450	12450	12450	0
74	20240220	192600	124218960	12450	12450	12450	12450	0
75	20240220	192500	124218960	12450	12450	12450	12450	0
76	20240220	192400	124218960	12450	12450	12450	12450	0
77	20240220	192300	124218960	12450	12450	12450	12450	0
78	20240220	192200	124218960	12450	12450	12450	12450	0
79	20240220	192100	124218960	12450	12450	12450	12450	0
80	20240220	192000	124218960	12450	12450	12450	12450	0
81	20240220	191900	124218960	12450	12450	12450	12450	0
82	20240220	191800	124218960	12450	12450	12450	12450	0
83	20240220	191700	124218960	12450	12450	12450	12450	0
84	20240220	191600	124218960	12450	12450	12450	12450	0
85	20240220	191500	124218960	12450	12450	12450	12450	0
86	20240220	191400	124218960	12450	12450	12450	12450	0
87	20240220	191300	124218960	12450	12450	12450	12450	0
88	20240220	191200	124218960	12450	12450	12450	12450	0
89	20240220	191100	124218960	12450	12450	12450	12450	0
90	20240220	191000	124218960	12450	12450	12450	12450	0
91	20240220	190900	124218960	12450	12450	12450	12450	0
92	20240220	190800	124218960	12450	12450	12450	12450	392
93	20240220	190700	124218960	12450	12450	12450	12450	0
94	20240220	190600	124218960	12450	12450	12450	12450	0
95	20240220	190500	124218960	12450	12450	12450	12450	0
96	20240220	190400	124218960	12450	12450	12450	12450	0
97	20240220	190300	124218960	12450	12450	12450	12450	0
98	20240220	190200	124218960	12450	12450	12450	12450	0
99	20240220	190100	124218960	12450	12450	12450	12450	0
100	20240220	190000	124218960	12450	12450	12450	12450	0
101	20240220	185900	124218960	12450	12450	12450	12450	0
102	20240220	185800	124218960	12450	12450	12450	12450	0
103	20240220	185700	124218960	12450	12450	12450	12450	0
104	20240220	185600	124218960	12450	12450	12450	12450	0
105	20240220	185500	124218960	12450	12450	12450	12450	0
106	20240220	185400	124218960	12450	12450	12450	12450	0
107	20240220	185300	124218960	12450	12450	12450	12450	0
108	20240220	185200	124218960	12450	12450	12450	12450	0
109	20240220	185100	124218960	12450	12450	12450	12450	0
110	20240220	185000	124218960	12450	12450	12450	12450	0
111	20240220	184900	124218960	12450	12450	12450	12450	0
112	20240220	184800	124218960	12450	12450	12450	12450	0
113	20240220	184700	124218960	12450	12450	12450	12450	0
114	20240220	184600	124218960	12450	12450	12450	12450	0
115	20240220	184500	124218960	12450	12450	12450	12450	0
116	20240220	184400	124218960	12450	12450	12450	12450	0
117	20240220	184300	124218960	12450	12450	12450	12450	0
118	20240220	184200	124218960	12450	12450	12450	12450	0
119	20240220	184100	124218960	12450	12450	12450	12450	0
120	20240220	184000	124218960	12450	12450	12450	12450	0
121	20240220	183900	124218960	12450	12450	12450	12450	0
122	20240220	183800	124218960	12450	12450	12450	12450	392
123	20240220	183700	124218960	12450	12450	12450	12450	0
124	20240220	183600	124218960	12450	12450	12450	12450	0
125	20240220	183500	124218960	12450	12450	12450	12450	0
126	20240220	183400	124218960	12450	12450	12450	12450	0
127	20240220	183300	124218960	12450	12450	12450	12450	0
128	20240220	183200	124218960	12450	12450	12450	12450	0
129	20240220	183100	124218960	12450	12450	12450	12450	0
130	20240220	183000	124218960	12450	12450	12450	12450	0
131	20240220	182900	124218960	12450	12450	12450	12450	0
132	20240220	182800	124218960	12450	12450	12450	12450	0
133	20240220	182700	124218960	12450	12450	12450	12450	0
134	20240220	182600	124218960	12450	12450	12450	12450	0
135	20240220	182500	124218960	12450	12450	12450	12450	0
136	20240220	182400	124218960	12450	12450	12450	12450	0
137	20240220	182300	124218960	12450	12450	12450	12450	0
138	20240220	182200	124218960	12450	12450	12450	12450	0
139	20240220	182100	124218960	12450	12450	12450	12450	0
140	20240220	182000	124218960	12450	12450	12450	12450	0
141	20240220	181900	124218960	12450	12450	12450	12450	0
142	20240220	181800	124218960	12450	12450	12450	12450	0
143	20240220	181700	124218960	12450	12450	12450	12450	0
144	20240220	181600	124218960	12450	12450	12450	12450	0
145	20240220	181500	124218960	12450	12450	12450	12450	0
146	20240220	181400	124218960	12450	12450	12450	12450	0
147	20240220	181300	124218960	12450	12450	12450	12450	0
148	20240220	181200	124218960	12450	12450	12450	12450	0
149	20240220	181100	124218960	12450	12450	12450	12450	0
150	20240220	181000	124218960	12450	12450	12450	12450	0
151	20240220	180900	124218960	12450	12450	12450	12450	0
152	20240220	180800	124218960	12450	12450	12450	12450	392
153	20240220	180700	124218960	12450	12450	12450	12450	0
154	20240220	180600	124218960	12450	12450	12450	12450	0
155	20240220	180500	124218960	12450	12450	12450	12450	0
156	20240220	180400	124218960	12450	12450	12450	12450	0
157	20240220	180300	124218960	12450	12450	12450	12450	0
158	20240220	180200	124218960	12450	12450	12450	12450	0
159	20240220	180100	124218960	12450	12450	12450	12450	0
160	20240220	180000	124218960	12450	12450	12450	12450	0
161	20240220	175900	124218960	12450	12450	12450	12450	0
162	20240220	175800	124218960	12450	12450	12450	12450	0
163	20240220	175700	124218960	12450	12450	12450	12450	0
164	20240220	175600	124218960	12450	12450	12450	12450	0
165	20240220	175500	124218960	12450	12450	12450	12450	0
166	20240220	175400	124218960	12450	12450	12450	12450	0
167	20240220	175300	124218960	12450	12450	12450	12450	0
168	20240220	175200	124218960	12450	12450	12450	12450	0
169	20240220	175100	124218960	12450	12450	12450	12450	0
170	20240220	175000	124218960	12450	12450	12450	12450	0
171	20240220	174900	124218960	12450	12450	12450	12450	0
172	20240220	174800	124218960	12450	12450	12450	12450	0
173	20240220	174700	124218960	12450	12450	12450	12450	0
174	20240220	174600	124218960	12450	12450	12450	12450	0
175	20240220	174500	124218960	12450	12450	12450	12450	0
176	20240220	174400	124218960	12450	12450	12450	12450	0
177	20240220	174300	124218960	12450	12450	12450	12450	0
178	20240220	174200	124218960	12450	12450	12450	12450	0
179	20240220	174100	124218960	12450	12450	12450	12450	0
180	20240220	174000	124218960	12450	12450	12450	12450	0
181	20240220	173900	124218960	12450	12450	12450	12450	0
182	20240220	173800	124218960	12450	12450	12450	12450	392
183	20240220	173700	124218960	12450	12450	12450	12450	0
184	20240220	173600	124218960	12450	12450	12450	12450	0
185	20240220	173500	124218960	12450	12450	12450	12450	0
186	20240220	173400	124218960	12450	12450	12450	12450	0
187	20240220	173300	124218960	12450	12450	12450	12450	0
188	20240220	173200	124218960	12450	12450	12450	12450	0
189	20240220	173100	124218960	12450	12450	12450	12450	0
190	20240220	173000	124218960	12450	12450	12450	12450	0
191	20240220	172900	124218960	12450	12450	12450	12450	0
192	20240220	172800	124218960	12450	12450	12450	12450	0
193	20240220	172700	124218960	12450	12450	12450	12450	0
194	20240220	172600	124218960	12450	12450	12450	12450	0
195	20240220	172500	124218960	12450	12450	12450	12450	0
196	20240220	172400	124218960	12450	12450	12450	12450	0
197	20240220	172300	124218960	12450	12450	12450	12450	0
198	20240220	172200	124218960	12450	12450	12450	12450	0
199	20240220	172100	124218960	12450	12450	12450	12450	0
200	20240220	172000	124218960	12450	12450	12450	12450	0
201	20240220	171900	124218960	12450	12450	12450	12450	0
202	20240220	171800	124218960	12450	12450	12450	12450	0
203	20240220	171700	124218960	12450	12450	12450	12450	0
204	20240220	171600	124218960	12450	12450	12450	12450	0
205	20240220	171500	124218960	12450	12450	12450	12450	0
206	20240220	171400	124218960	12450	12450	12450	12450	0
207	20240220	171300	124218960	12450	12450	12450	12450	0
208	20240220	171200	124218960	12450	12450	12450	12450	0
209	20240220	171100	124218960	12450	12450	12450	12450	0
210	20240220	171000	124218960	12450	12450	12450	12450	0
211	20240220	170900	124218960	12450	12450	12450	12450	0
212	20240220	170800	124218960	12450	12450	12450	12450	392
213	20240220	170700	124218960	12450	12450	12450	12450	0
214	20240220	170600	124218960	12450	12450	12450	12450	0
215	20240220	170500	124218960	12450	12450	12450	12450	0
216	20240220	170400	124218960	12450	12450	12450	12450	0
217	20240220	170300	124218960	12450	12450	12450	12450	0
218	20240220	170200	124218960	12450	12450	12450	12450	0
219	20240220	170100	124218960	12450	12450	12450	12450	0
220	20240220	170000	124218960	12450	12450	12450	12450	0
221	20240220	165900	124218960	12450	12450	12450	12450	0
222	20240220	165800	124218960	12450	12450	12450	12450	0
223	20240220	165700	124218960	12450	12450	12450	12450	0
224	20240220	165600	124218960	12450	12450	12450	12450	0
225	20240220	165500	124218960	12450	12450	12450	12450	0
226	20240220	165400	124218960	12450	12450	12450	12450	0
227	20240220	165300	124218960	12450	12450	12450	12450	0
228	20240220	165200	124218960	12450	12450	12450	12450	0
229	20240220	165100	124218960	12450	12450	12450	12450	0
230	20240220	165000	124218960	12450	12450	12450	12450	0
231	20240220	164900	124218960	12450	12450	12450	12450	0
232	20240220	164800	124218960	12450	12450	12450	12450	0
233	20240220	164700	124218960	12450	12450	12450	12450	0
234	20240220	164600	124218960	12450	12450	12450	12450	0
235	20240220	164500	124218960	12450	12450	12450	12450	0
236	20240220	164400	124218960	12450	12450	12450	12450	0
237	20240220	164300	124218960	12450	12450	12450	12450	0
238	20240220	164200	124218960	12450	12450	12450	12450	0
239	20240220	164100	124218960	12450	12450	12450	12450	0
240	20240220	164000	124218960	12450	12450	12450	12450	0
241	20240220	163900	124218960	12450	12450	12450	12450	0
242	20240220	163800	124218960	12450	12450	12450	12450	392
243	20240220	163700	124218960	12450	12450	12450	12450	0
244	20240220	163600	124218960	12450	12450	12450	12450	0
245	20240220	163500	124218960	12450	12450	12450	12450	0
246	20240220	163400	124218960	12450	12450	12450	12450	0
247	20240220	163300	124218960	12450	12450	12450	12450	0
248	20240220	163200	124218960	12450	12450	12450	12450	0
249	20240220	163100	124218960	12450	12450	12450	12450	0
250	20240220	163000	124218960	12450	12450	12450	12450	0
251	20240220	162900	124218960	12450	12450	12450	12450	0
252	20240220	162800	124218960	12450	12450	12450	12450	0
253	20240220	162700	124218960	12450	12450	12450	12450	0
254	20240220	162600	124218960	12450	12450	12450	12450	0
255	20240220	162500	124218960	12450	12450	12450	12450	0
256	20240220	162400	124218960	12450	12450	12450	12450	0
257	20240220	162300	124218960	12450	12450	12450	12450	0
258	20240220	162200	124218960	12450	12450	12450	12450	0
259	20240220	162100	124218960	12450	12450	12450	12450	0
260	20240220	162000	124218960	12450	12450	12450	12450	0
261	20240220	161900	124218960	12450	12450	12450	12450	0
262	20240220	161800	124218960	12450	12450	12450	12450	0
263	20240220	161700	124218960	12450	12450	12450	12450	0
264	20240220	161600	124218960	12450	12450	12450	12450	0
265	20240220	161500	124218960	12450	12450	12450	12450	0
266	20240220	161400	124218960	12450	12450	12450	12450	0
267	20240220	161300	124218960	12450	12450	12450	12450	0
268	20240220	161200	124218960	12450	12450	12450	12450	0
269	20240220	161100	124218960	12450	12450	12450	12450	0
270	20240220	161000	124218960	12450	12450	12450	12450	0
271	20240220	160900	124218960	12450	12450	12450	12450	0
272	20240220	160800	124218960	12450	12450	12450	12450	392
273	20240220	160700	124218960	12450	12450	12450	12450	0
274	20240220	160600	124218960	12450	12450	12450	12450	0
275	20240220	160500	124218960	12450	12450	12450	12450	0
276	20240220	160400	124218960	12450	12450	12450	12450	0
277	20240220	160300	124218960	12450	12450	12450	12450	0
278	20240220	160200	124218960	12450	12450	12450	12450	0
279	20240220	160100	124218960	12450	12450	12450	12450	0
280	20240220	160000	124218960	12450	12450	12450	12450	0
281	20240220	155900	124218960	12450	12450	12450	12450	0
282	20240220	155800	124218960	12450	12450	12450	12450	0
283	20240220	155700	124218960	12450	12450	12450	12450	0
284	20240220	155600	124218960	12450	12450	12450	12450	0
285	20240220	155500	124218960	12450	12450	12450	12450	0
286	20240220	155400	124218960	12450	12450	12450	12450	0
287	20240220	155300	124218960	12450	12450	12450	12450	0
288	20240220	155200	124218960	12450	12450	12450	12450	0
289	20240220	155100	124218960	12450	12450	12450	12450	0
290	20240220	155000	124218960	12450	12450	12450	12450	0
291	20240220	154900	124218960	12450	12450	12450	12450	0
292	20240220	154800	124218960	12450	12450	12450	12450	0
293	20240220	154700	124218960	12450	12450	12450	12450	0
294	20240220	154600	124218960	12450	12450	12450	12450	0
295	20240220	154500	124218960	12450	12450	12450	12450	0
296	20240220	154400	124218960	12450	12450	12450	12450	0
297	20240220	154300	124218960	12450	12450	12450	12450	0
298	20240220	154200	124218960	12450	12450	12450	12450	0
299	20240220	154100	124218960	12450	12450	12450	12450	0
300	20240220	154000	124218960	12450	12450	12450	12450	0
301	20240220	153900	124218960	12450	12450	12450	12450	0
302	20240220	153800	124218960	12450	12450	12450	12450	392
303	20240220	153700	124218960	12450	12450	12450	12450	0
304	20240220	153600	124218960	12450	12450	12450	12450	0
305	20240220	153500	124218960	12450	12450	12450	12450	0
306	20240220	153400	124218960	12450	12450	12450	12450	0
307	20240220	153300	124218960	12450	12450	12450	12450	0
308	20240220	153200	124218960	12450	12450	12450	12450	0
309	20240220	153100	124218960	12450	12450	12450	12450	0
310	20240220	153000	124218960	12450	12450	12450	12450	392
311	20240220	152900	119338560	12400	12400	12400	12400	0
312	20240220	152800	119338560	12400	12400	12400	12400	0
313	20240220	152700	119338560	12400	12400	12400	12400	0
314	20240220	152600	119338560	12400	12400	12400	12400	0
315	20240220	152500	119338560	12400	12400	12400	12400	0
316	20240220	152400	119338560	12400	12400	12400	12400	0
317	20240220	152300	119338560	12400	12400	12400	12400	0
318	20240220	152200	119338560	12400	12400	12400	12400	0
319	20240220	152100	119338560	12400	12400	12400	12400	0
320	20240220	152000	119338560	12400	12400	12400	12400	0
321	20240220	151900	119338560	12400	12400	12400	12400	1
322	20240220	151800	119326160	12430	12430	12430	12430	1
323	20240220	151700	119313730	12400	12400	12400	12400	0
324	20240220	151600	119313730	12400	12400	12400	12400	26
325	20240220	151500	118991330	12400	12400	12400	12400	0
326	20240220	151400	118991330	12400	12400	12400	12400	0
327	20240220	151300	118991330	12400	12400	12400	12400	0
328	20240220	151200	118991330	12400	12400	12400	12400	0
329	20240220	151100	118991330	12400	12400	12400	12400	0
330	20240220	151000	118991330	12400	12400	12400	12400	1
331	20240220	150900	118978930	12400	12400	12400	12400	0
332	20240220	150800	118978930	12400	12400	12400	12400	0
333	20240220	150700	118978930	12400	12400	12400	12400	0
334	20240220	150600	118978930	12400	12440	12440	12400	3
335	20240220	150500	118941650	12400	12400	12400	12400	0
336	20240220	150400	118941650	12400	12400	12400	12400	0
337	20240220	150300	118941650	12400	12400	12400	12390	49
338	20240220	150200	118334120	12400	12400	12400	12400	200
339	20240220	150100	115854120	12400	12400	12400	12400	0
340	20240220	150000	115854120	12400	12400	12400	12400	1
341	20240220	145900	115841720	12400	12400	12400	12400	50
342	20240220	145800	115221720	12410	12410	12410	12410	0
343	20240220	145700	115221720	12410	12410	12410	12410	0
344	20240220	145600	115221720	12410	12410	12410	12410	0
345	20240220	145500	115221720	12410	12410	12410	12410	0
346	20240220	145400	115221720	12410	12410	12410	12410	0
347	20240220	145300	115221720	12410	12410	12410	12410	0
348	20240220	145200	115221720	12410	12410	12410	12410	0
349	20240220	145100	115221720	12410	12410	12410	12410	0
350	20240220	145000	115221720	12410	12410	12410	12410	0
351	20240220	144900	115221720	12410	12410	12410	12410	0
352	20240220	144800	115221720	12410	12410	12410	12410	0
353	20240220	144700	115221720	12410	12410	12410	12410	0
354	20240220	144600	115221720	12410	12410	12410	12410	0
355	20240220	144500	115221720	12410	12410	12410	12410	0
356	20240220	144400	115221720	12410	12410	12410	12410	0
357	20240220	144300	115221720	12410	12410	12410	12410	0
358	20240220	144200	115221720	12410	12410	12410	12410	0
359	20240220	144100	115221720	12410	12410	12410	12410	0
360	20240220	144000	115221720	12410	12410	12410	12410	1
361	20240220	143900	115209310	12370	12370	12370	12370	0
362	20240220	143800	115209310	12370	12370	12370	12370	0
363	20240220	143700	115209310	12370	12370	12370	12370	0
364	20240220	143600	115209310	12370	12370	12370	12370	0
365	20240220	143500	115209310	12370	12370	12370	12370	0
366	20240220	143400	115209310	12370	12370	12370	12370	12
367	20240220	143300	115060870	12370	12380	12380	12360	248
368	20240220	143200	111993490	12370	12370	12370	12370	0
369	20240220	143100	111993490	12370	12370	12370	12370	0
370	20240220	143000	111993490	12370	12370	12370	12370	0
371	20240220	142900	111993490	12370	12370	12370	12370	0
372	20240220	142800	111993490	12370	12370	12370	12370	0
373	20240220	142700	111993490	12370	12370	12370	12370	0
374	20240220	142600	111993490	12370	12370	12370	12370	0
375	20240220	142500	111993490	12370	12370	12370	12370	0
376	20240220	142400	111993490	12370	12370	12370	12370	0
377	20240220	142300	111993490	12370	12370	12370	12370	0
378	20240220	142200	111993490	12370	12370	12370	12370	0
379	20240220	142100	111993490	12370	12370	12370	12370	0
380	20240220	142000	111993490	12370	12370	12370	12370	0
381	20240220	141900	111993490	12370	12370	12370	12370	0
382	20240220	141800	111993490	12370	12370	12370	12370	0
383	20240220	141700	111993490	12370	12370	12370	12370	0
384	20240220	141600	111993490	12370	12370	12370	12370	0
385	20240220	141500	111993490	12370	12370	12370	12370	65
386	20240220	141400	111189440	12370	12400	12400	12370	203
387	20240220	141300	108674820	12400	12400	12400	12400	0
388	20240220	141200	108674820	12400	12400	12400	12400	0
389	20240220	141100	108674820	12400	12400	12400	12400	1
390	20240220	141000	108662420	12390	12390	12390	12390	0
391	20240220	140900	108662420	12390	12420	12420	12390	392
392	20240220	140800	103794920	12410	12410	12420	12410	107
393	20240220	140700	102466250	12410	12420	12420	12410	243
394	20240220	140600	99448910	12420	12430	12430	12420	194
395	20240220	140500	97038050	12450	12450	12450	12450	0
396	20240220	140400	97038050	12450	12450	12450	12450	0
397	20240220	140300	97038050	12450	12450	12450	12450	0
398	20240220	140200	97038050	12450	12450	12450	12450	0
399	20240220	140100	97038050	12450	12450	12450	12450	0
400	20240220	140000	97038050	12450	12450	12450	12450	0
401	20240220	135900	97038050	12450	12450	12450	12450	0
402	20240220	135800	97038050	12450	12450	12450	12450	0
403	20240220	135700	97038050	12450	12450	12450	12450	0
404	20240220	135600	97038050	12450	12450	12450	12450	0
405	20240220	135500	97038050	12450	12450	12450	12450	0
406	20240220	135400	97038050	12450	12450	12450	12450	0
407	20240220	135300	97038050	12450	12450	12450	12450	0
408	20240220	135200	97038050	12450	12450	12450	12450	0
409	20240220	135100	97038050	12450	12450	12450	12450	0
410	20240220	135000	97038050	12450	12450	12450	12450	0
411	20240220	134900	97038050	12450	12450	12450	12450	0
412	20240220	134800	97038050	12450	12450	12450	12450	0
413	20240220	134700	97038050	12450	12450	12450	12450	0
414	20240220	134600	97038050	12450	12450	12450	12450	0
415	20240220	134500	97038050	12450	12450	12450	12450	0
416	20240220	134400	97038050	12450	12450	12450	12450	0
417	20240220	134300	97038050	12450	12450	12450	12450	0
418	20240220	134200	97038050	12450	12450	12450	12450	0
419	20240220	134100	97038050	12450	12450	12450	12450	0
420	20240220	134000	97038050	12450	12450	12450	12450	0
421	20240220	133900	97038050	12450	12450	12450	12450	0
422	20240220	133800	97038050	12450	12450	12450	12450	0
423	20240220	133700	97038050	12450	12450	12450	12450	0
424	20240220	133600	97038050	12450	12450	12450	12450	0
425	20240220	133500	97038050	12450	12450	12450	12450	0
426	20240220	133400	97038050	12450	12450	12450	12450	0
427	20240220	133300	97038050	12450	12450	12450	12450	0
428	20240220	133200	97038050	12450	12450	12450	12450	0
429	20240220	133100	97038050	12450	12450	12450	12450	0
430	20240220	133000	97038050	12450	12450	12450	12450	0
431	20240220	132900	97038050	12450	12450	12450	12450	0
432	20240220	132800	97038050	12450	12450	12450	12450	0
433	20240220	132700	97038050	12450	12450	12450	12450	0
434	20240220	132600	97038050	12450	12450	12450	12450	0
435	20240220	132500	97038050	12450	12450	12450	12450	0
436	20240220	132400	97038050	12450	12450	12450	12450	0
437	20240220	132300	97038050	12450	12450	12450	12450	0
438	20240220	132200	97038050	12450	12450	12450	12450	0
439	20240220	132100	97038050	12450	12450	12450	12450	0
440	20240220	132000	97038050	12450	12450	12450	12450	0
441	20240220	131900	97038050	12450	12450	12450	12450	0
442	20240220	131800	97038050	12450	12450	12450	12450	0
443	20240220	131700	97038050	12450	12450	12450	12450	0
444	20240220	131600	97038050	12450	12450	12450	12450	0
445	20240220	131500	97038050	12450	12450	12450	12450	0
446	20240220	131400	97038050	12450	12430	12450	12430	13
447	20240220	131300	96876420	12430	12430	12430	12430	0
448	20240220	131200	96876420	12430	12430	12430	12430	0
449	20240220	131100	96876420	12430	12430	12430	12430	0
450	20240220	131000	96876420	12430	12430	12430	12430	6
451	20240220	130900	96801840	12440	12440	12440	12430	8
452	20240220	130800	96702380	12430	12440	12440	12430	167
453	20240220	130700	94625320	12450	12450	12450	12450	0
454	20240220	130600	94625320	12450	12450	12450	12450	0
455	20240220	130500	94625320	12450	12450	12450	12450	0
456	20240220	130400	94625320	12450	12450	12450	12450	0
457	20240220	130300	94625320	12450	12450	12450	12450	0
458	20240220	130200	94625320	12450	12450	12450	12450	0
459	20240220	130100	94625320	12450	12450	12450	12450	0
460	20240220	130000	94625320	12450	12450	12450	12450	1
461	20240220	125900	94612870	12470	12470	12470	12470	0
462	20240220	125800	94612870	12470	12470	12470	12470	0
463	20240220	125700	94612870	12470	12470	12470	12470	0
464	20240220	125600	94612870	12470	12470	12470	12470	0
465	20240220	125500	94612870	12470	12470	12470	12470	0
466	20240220	125400	94612870	12470	12470	12470	12470	0
467	20240220	125300	94612870	12470	12470	12470	12470	0
468	20240220	125200	94612870	12470	12470	12470	12470	0
469	20240220	125100	94612870	12470	12470	12470	12470	0
470	20240220	125000	94612870	12470	12470	12470	12470	0
471	20240220	124900	94612870	12470	12470	12470	12470	0
472	20240220	124800	94612870	12470	12470	12470	12470	0
473	20240220	124700	94612870	12470	12470	12470	12470	0
474	20240220	124600	94612870	12470	12470	12470	12470	0
475	20240220	124500	94612870	12470	12470	12470	12470	0
476	20240220	124400	94612870	12470	12470	12470	12470	0
477	20240220	124300	94612870	12470	12470	12470	12470	0
478	20240220	124200	94612870	12470	12470	12470	12470	0
479	20240220	124100	94612870	12470	12470	12470	12470	0
480	20240220	124000	94612870	12470	12470	12470	12470	0
481	20240220	123900	94612870	12470	12470	12470	12470	0
482	20240220	123800	94612870	12470	12470	12470	12470	0
483	20240220	123700	94612870	12470	12470	12470	12470	0
484	20240220	123600	94612870	12470	12470	12470	12470	0
485	20240220	123500	94612870	12470	12470	12470	12470	1
486	20240220	123400	94600400	12430	12430	12430	12430	0
487	20240220	123300	94600400	12430	12430	12430	12430	0
488	20240220	123200	94600400	12430	12430	12430	12430	0
489	20240220	123100	94600400	12430	12430	12430	12430	0
490	20240220	123000	94600400	12430	12430	12430	12430	0
491	20240220	122900	94600400	12430	12430	12430	12430	0
492	20240220	122800	94600400	12430	12460	12460	12430	17
493	20240220	122700	94388700	12460	12460	12460	12460	0
494	20240220	122600	94388700	12460	12460	12460	12460	0
495	20240220	122500	94388700	12460	12460	12460	12460	0
496	20240220	122400	94388700	12460	12460	12460	12460	2
497	20240220	122300	94363780	12460	12460	12460	12460	0
498	20240220	122200	94363780	12460	12460	12460	12460	0
499	20240220	122100	94363780	12460	12460	12460	12460	0
500	20240220	122000	94363780	12460	12460	12460	12460	0
501	20240220	121900	94363780	12460	12460	12460	12460	0
502	20240220	121800	94363780	12460	12460	12460	12460	0
503	20240220	121700	94363780	12460	12460	12460	12460	0
504	20240220	121600	94363780	12460	12460	12460	12460	0
505	20240220	121500	94363780	12460	12460	12460	12460	0
506	20240220	121400	94363780	12460	12460	12460	12460	1
507	20240220	121300	94351320	12410	12410	12410	12410	0
508	20240220	121200	94351320	12410	12410	12410	12410	0
509	20240220	121100	94351320	12410	12410	12410	12410	0
510	20240220	121000	94351320	12410	12410	12410	12410	0
511	20240220	120900	94351320	12410	12410	12410	12410	0
512	20240220	120800	94351320	12410	12410	12410	12410	0
513	20240220	120700	94351320	12410	12410	12410	12410	0
514	20240220	120600	94351320	12410	12410	12410	12410	0
515	20240220	120500	94351320	12410	12410	12410	12410	0
516	20240220	120400	94351320	12410	12410	12410	12410	0
517	20240220	120300	94351320	12410	12410	12410	12410	0
518	20240220	120200	94351320	12410	12410	12410	12410	0
519	20240220	120100	94351320	12410	12410	12410	12410	0
520	20240220	120000	94351320	12410	12410	12410	12410	0
521	20240220	115900	94351320	12410	12410	12410	12410	0
522	20240220	115800	94351320	12410	12410	12410	12410	0
523	20240220	115700	94351320	12410	12410	12410	12410	33
524	20240220	115600	93941790	12470	12470	12470	12470	0
525	20240220	115500	93941790	12470	12470	12470	12470	0
526	20240220	115400	93941790	12470	12470	12470	12470	0
527	20240220	115300	93941790	12470	12470	12470	12470	0
528	20240220	115200	93941790	12470	12470	12470	12470	0
529	20240220	115100	93941790	12470	12470	12470	12470	0
530	20240220	115000	93941790	12470	12470	12470	12470	0
531	20240220	114900	93941790	12470	12470	12470	12470	0
532	20240220	114800	93941790	12470	12470	12470	12470	0
533	20240220	114700	93941790	12470	12470	12470	12470	0
534	20240220	114600	93941790	12470	12470	12470	12470	0
535	20240220	114500	93941790	12470	12470	12470	12470	0
536	20240220	114400	93941790	12470	12470	12470	12470	0
537	20240220	114300	93941790	12470	12470	12470	12470	0
538	20240220	114200	93941790	12470	12470	12470	12470	100
539	20240220	114100	92694790	12470	12470	12470	12470	0
540	20240220	114000	92694790	12470	12470	12470	12470	0
541	20240220	113900	92694790	12470	12470	12470	12470	0
542	20240220	113800	92694790	12470	12470	12470	12470	0
543	20240220	113700	92694790	12470	12470	12470	12470	0
544	20240220	113600	92694790	12470	12470	12470	12470	0
545	20240220	113500	92694790	12470	12470	12470	12470	0
546	20240220	113400	92694790	12470	12470	12470	12470	0
547	20240220	113300	92694790	12470	12470	12470	12470	0
548	20240220	113200	92694790	12470	12470	12470	12470	0
549	20240220	113100	92694790	12470	12470	12470	12470	0
550	20240220	113000	92694790	12470	12470	12470	12470	0
551	20240220	112900	92694790	12470	12470	12470	12470	0
552	20240220	112800	92694790	12470	12470	12470	12470	0
553	20240220	112700	92694790	12470	12470	12470	12470	0
554	20240220	112600	92694790	12470	12470	12470	12470	0
555	20240220	112500	92694790	12470	12470	12470	12470	0
556	20240220	112400	92694790	12470	12470	12470	12470	0
557	20240220	112300	92694790	12470	12470	12470	12470	0
558	20240220	112200	92694790	12470	12470	12470	12470	0
559	20240220	112100	92694790	12470	12470	12470	12470	0
560	20240220	112000	92694790	12470	12470	12470	12470	0
561	20240220	111900	92694790	12470	12470	12470	12470	0
562	20240220	111800	92694790	12470	12470	12470	12470	0
563	20240220	111700	92694790	12470	12420	12470	12420	10
564	20240220	111600	92570440	12420	12420	12420	12420	0
565	20240220	111500	92570440	12420	12420	12420	12420	0
566	20240220	111400	92570440	12420	12420	12420	12420	0
567	20240220	111300	92570440	12420	12420	12420	12420	0
568	20240220	111200	92570440	12420	12420	12420	12420	0
569	20240220	111100	92570440	12420	12420	12420	12420	0
570	20240220	111000	92570440	12420	12420	12420	12420	0
571	20240220	110900	92570440	12420	12420	12420	12420	0
572	20240220	110800	92570440	12420	12420	12420	12420	0
573	20240220	110700	92570440	12420	12420	12420	12420	0
574	20240220	110600	92570440	12420	12420	12420	12420	0
575	20240220	110500	92570440	12420	12420	12420	12420	0
576	20240220	110400	92570440	12420	12420	12420	12420	0
577	20240220	110300	92570440	12420	12420	12420	12420	0
578	20240220	110200	92570440	12420	12420	12420	12420	0
579	20240220	110100	92570440	12420	12420	12420	12420	0
580	20240220	110000	92570440	12420	12420	12420	12420	0
581	20240220	105900	92570440	12420	12420	12420	12420	0
582	20240220	105800	92570440	12420	12420	12420	12420	0
583	20240220	105700	92570440	12420	12420	12420	12420	0
584	20240220	105600	92570440	12420	12420	12420	12420	0
585	20240220	105500	92570440	12420	12420	12420	12420	0
586	20240220	105400	92570440	12420	12420	12420	12420	0
587	20240220	105300	92570440	12420	12420	12420	12420	1
588	20240220	105200	92558020	12420	12420	12420	12420	0
589	20240220	105100	92558020	12420	12490	12500	12370	8
590	20240220	105000	92458280	12350	12380	12500	12350	378
591	20240220	104900	87757550	12370	12370	12370	12370	20
592	20240220	104800	87510150	12350	12370	12370	12350	31
593	20240220	104700	87126840	12370	12370	12370	12370	0
594	20240220	104600	87126840	12370	12370	12370	12370	1
595	20240220	104500	87114470	12350	12350	12350	12350	0
596	20240220	104400	87114470	12350	12350	12350	12350	0
597	20240220	104300	87114470	12350	12350	12350	12350	0
598	20240220	104200	87114470	12350	12350	12350	12350	1
599	20240220	104100	87102120	12380	12350	12380	12350	8
600	20240220	104000	87003290	12350	12350	12350	12350	0
601	20240220	103900	87003290	12350	12350	12350	12350	0
602	20240220	103800	87003290	12350	12350	12350	12350	0
603	20240220	103700	87003290	12350	12350	12350	12350	0
604	20240220	103600	87003290	12350	12350	12350	12350	0
605	20240220	103500	87003290	12350	12350	12350	12350	0
606	20240220	103400	87003290	12350	12350	12350	12350	0
607	20240220	103300	87003290	12350	12350	12350	12350	0
608	20240220	103200	87003290	12350	12350	12350	12350	0
609	20240220	103100	87003290	12350	12350	12350	12350	0
610	20240220	103000	87003290	12350	12350	12350	12350	0
611	20240220	102900	87003290	12350	12350	12350	12350	0
612	20240220	102800	87003290	12350	12360	12360	12350	473
613	20240220	102700	81158420	12360	12360	12360	12360	9
614	20240220	102600	81047180	12370	12370	12370	12370	3
615	20240220	102500	81010070	12390	12390	12390	12390	0
616	20240220	102400	81010070	12390	12390	12390	12390	0
617	20240220	102300	81010070	12390	12390	12390	12390	0
618	20240220	102200	81010070	12390	12390	12390	12390	1
619	20240220	102100	80997680	12360	12360	12360	12360	8
620	20240220	102000	80898800	12390	12390	12390	12390	0
621	20240220	101900	80898800	12390	12400	12400	12390	166
622	20240220	101800	78842020	12390	12400	12400	12390	4
623	20240220	101700	78792430	12400	12390	12400	12390	41
624	20240220	101600	78284400	12390	12390	12390	12390	0
625	20240220	101500	78284400	12390	12380	12390	12380	10
626	20240220	101400	78160520	12380	12380	12380	12380	0
627	20240220	101300	78160520	12380	12380	12380	12380	9
628	20240220	101200	78049100	12370	12370	12370	12370	30
629	20240220	101100	77678000	12370	12360	12370	12360	209
630	20240220	101000	75094690	12370	12360	12370	12360	71
631	20240220	100900	74217120	12360	12380	12380	12360	56
632	20240220	100800	73524800	12400	12400	12400	12400	8
633	20240220	100700	73425600	12400	12360	12400	12360	7
634	20240220	100600	73339040	12340	12420	12420	12340	4879
635	20240220	100500	13092280	12550	12550	12550	12550	0
636	20240220	100400	13092280	12550	12550	12550	12550	0
637	20240220	100300	13092280	12550	12550	12550	12550	0
638	20240220	100200	13092280	12550	12550	12550	12550	1
639	20240220	100100	13079730	12420	12550	12550	12420	2
640	20240220	100000	13054760	12410	12410	12410	12410	0
641	20240220	095900	13054760	12410	12410	12410	12410	0
642	20240220	095800	13054760	12410	12410	12410	12410	0
643	20240220	095700	13054760	12410	12410	12410	12410	0
644	20240220	095600	13054760	12410	12410	12410	12410	0
645	20240220	095500	13054760	12410	12410	12410	12410	0
646	20240220	095400	13054760	12410	12410	12410	12410	0
647	20240220	095300	13054760	12410	12410	12410	12410	0
648	20240220	095200	13054760	12410	12410	12410	12410	0
649	20240220	095100	13054760	12410	12410	12410	12410	0
650	20240220	095000	13054760	12410	12410	12410	12410	0
651	20240220	094900	13054760	12410	12410	12410	12410	0
652	20240220	094800	13054760	12410	12410	12410	12410	0
653	20240220	094700	13054760	12410	12410	12410	12410	0
654	20240220	094600	13054760	12410	12410	12410	12410	0
655	20240220	094500	13054760	12410	12410	12410	12410	0
656	20240220	094400	13054760	12410	12410	12410	12410	0
657	20240220	094300	13054760	12410	12410	12410	12410	0
658	20240220	094200	13054760	12410	12410	12410	12410	0
659	20240220	094100	13054760	12410	12520	12520	12400	339
660	20240220	094000	8836150	12600	12590	12600	12590	2
661	20240220	093900	8810960	12600	12600	12600	12600	0
662	20240220	093800	8810960	12600	12600	12600	12600	0
663	20240220	093700	8810960	12600	12600	12600	12600	0
664	20240220	093600	8810960	12600	12600	12600	12600	0
665	20240220	093500	8810960	12600	12600	12600	12600	0
666	20240220	093400	8810960	12600	12600	12600	12600	0
667	20240220	093300	8810960	12600	12600	12600	12600	0
668	20240220	093200	8810960	12600	12600	12600	12600	0
669	20240220	093100	8810960	12600	12600	12600	12600	0
670	20240220	093000	8810960	12600	12600	12600	12600	0
671	20240220	092900	8810960	12600	12600	12600	12600	0
672	20240220	092800	8810960	12600	12600	12600	12600	0
673	20240220	092700	8810960	12600	12600	12600	12600	0
674	20240220	092600	8810960	12600	12600	12600	12600	0
675	20240220	092500	8810960	12600	12600	12600	12600	0
676	20240220	092400	8810960	12600	12600	12600	12600	0
677	20240220	092300	8810960	12600	12600	12600	12600	0
678	20240220	092200	8810960	12600	12600	12600	12600	0
679	20240220	092100	8810960	12600	12600	12600	12600	1
680	20240220	092000	8798360	12510	12510	12510	12510	100
681	20240220	091900	7547360	12600	12600	12600	12600	100
682	20240220	091800	6287360	12600	12600	12600	12600	0
683	20240220	091700	6287360	12600	12590	12600	12590	8
684	20240220	091600	6186590	12600	12600	12600	12600	0
685	20240220	091500	6186590	12600	12600	12600	12600	0
686	20240220	091400	6186590	12600	12600	12600	12600	0
687	20240220	091300	6186590	12600	12600	12600	12600	0
688	20240220	091200	6186590	12600	12600	12600	12600	0
689	20240220	091100	6186590	12600	12600	12600	12600	6
690	20240220	091000	6110990	12600	12600	12600	12600	100
691	20240220	090900	4850990	12600	12600	12600	12600	0
692	20240220	090800	4850990	12600	12600	12600	12600	10
693	20240220	090700	4724990	12600	12600	12600	12600	30
694	20240220	090600	4346990	12600	12600	12600	12600	100
695	20240220	090500	3086990	12600	12600	12600	12600	10
696	20240220	090400	2960990	12650	12650	12650	12650	0
697	20240220	090300	2960990	12650	12650	12650	12650	1
698	20240220	090200	2948340	12650	12600	12650	12600	231
699	20240220	090100	37690	12600	12580	12600	12580	2
700	20240220	090000	12510	12510	12510	12510	12510	1