KissMeData/169670/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	203500	31607230	12440	12440	12440	12440	1
3	20250224	203400	31607230	12440	12440	12440	12440	0
4	20250224	203300	31607230	12440	12440	12440	12440	0
5	20250224	203200	31607230	12440	12440	12440	12440	0
6	20250224	203100	31607230	12440	12440	12440	12440	0
7	20250224	203000	31607230	12440	12440	12440	12440	0
8	20250224	202900	31607230	12440	12440	12440	12440	0
9	20250224	202800	31607230	12440	12440	12440	12440	0
10	20250224	202700	31607230	12440	12440	12440	12440	0
11	20250224	202600	31607230	12440	12440	12440	12440	0
12	20250224	202500	31607230	12440	12440	12440	12440	0
13	20250224	202400	31607230	12440	12440	12440	12440	0
14	20250224	202300	31607230	12440	12440	12440	12440	0
15	20250224	202200	31607230	12440	12440	12440	12440	0
16	20250224	202100	31607230	12440	12440	12440	12440	0
17	20250224	202000	31607230	12440	12440	12440	12440	0
18	20250224	201900	31607230	12440	12440	12440	12440	0
19	20250224	201800	31607230	12440	12440	12440	12440	0
20	20250224	201700	31607230	12440	12440	12440	12440	0
21	20250224	201600	31607230	12440	12440	12440	12440	0
22	20250224	201500	31607230	12440	12440	12440	12440	0
23	20250224	201400	31607230	12440	12440	12440	12440	0
24	20250224	201300	31607230	12440	12440	12440	12440	0
25	20250224	201200	31607230	12440	12440	12440	12440	0
26	20250224	201100	31607230	12440	12440	12440	12440	0
27	20250224	201000	31607230	12440	12440	12440	12440	0
28	20250224	200900	31607230	12440	12440	12440	12440	0
29	20250224	200800	31607230	12440	12440	12440	12440	0
30	20250224	200700	31607230	12440	12440	12440	12440	0
31	20250224	200600	31607230	12440	12440	12440	12440	0
32	20250224	200500	31607230	12440	12440	12440	12440	1
33	20250224	200400	31607230	12440	12440	12440	12440	0
34	20250224	200300	31607230	12440	12440	12440	12440	0
35	20250224	200200	31607230	12440	12440	12440	12440	0
36	20250224	200100	31607230	12440	12440	12440	12440	0
37	20250224	200000	31607230	12440	12440	12440	12440	0
38	20250224	195900	31607230	12440	12440	12440	12440	0
39	20250224	195800	31607230	12440	12440	12440	12440	0
40	20250224	195700	31607230	12440	12440	12440	12440	0
41	20250224	195600	31607230	12440	12440	12440	12440	0
42	20250224	195500	31607230	12440	12440	12440	12440	0
43	20250224	195400	31607230	12440	12440	12440	12440	0
44	20250224	195300	31607230	12440	12440	12440	12440	0
45	20250224	195200	31607230	12440	12440	12440	12440	0
46	20250224	195100	31607230	12440	12440	12440	12440	0
47	20250224	195000	31607230	12440	12440	12440	12440	0
48	20250224	194900	31607230	12440	12440	12440	12440	0
49	20250224	194800	31607230	12440	12440	12440	12440	0
50	20250224	194700	31607230	12440	12440	12440	12440	0
51	20250224	194600	31607230	12440	12440	12440	12440	0
52	20250224	194500	31607230	12440	12440	12440	12440	0
53	20250224	194400	31607230	12440	12440	12440	12440	0
54	20250224	194300	31607230	12440	12440	12440	12440	0
55	20250224	194200	31607230	12440	12440	12440	12440	0
56	20250224	194100	31607230	12440	12440	12440	12440	0
57	20250224	194000	31607230	12440	12440	12440	12440	0
58	20250224	193900	31607230	12440	12440	12440	12440	0
59	20250224	193800	31607230	12440	12440	12440	12440	0
60	20250224	193700	31607230	12440	12440	12440	12440	0
61	20250224	193600	31607230	12440	12440	12440	12440	0
62	20250224	193500	31607230	12440	12440	12440	12440	1
63	20250224	193400	31607230	12440	12440	12440	12440	0
64	20250224	193300	31607230	12440	12440	12440	12440	0
65	20250224	193200	31607230	12440	12440	12440	12440	0
66	20250224	193100	31607230	12440	12440	12440	12440	0
67	20250224	193000	31607230	12440	12440	12440	12440	0
68	20250224	192900	31607230	12440	12440	12440	12440	0
69	20250224	192800	31607230	12440	12440	12440	12440	0
70	20250224	192700	31607230	12440	12440	12440	12440	0
71	20250224	192600	31607230	12440	12440	12440	12440	0
72	20250224	192500	31607230	12440	12440	12440	12440	0
73	20250224	192400	31607230	12440	12440	12440	12440	0
74	20250224	192300	31607230	12440	12440	12440	12440	0
75	20250224	192200	31607230	12440	12440	12440	12440	0
76	20250224	192100	31607230	12440	12440	12440	12440	0
77	20250224	192000	31607230	12440	12440	12440	12440	0
78	20250224	191900	31607230	12440	12440	12440	12440	0
79	20250224	191800	31607230	12440	12440	12440	12440	0
80	20250224	191700	31607230	12440	12440	12440	12440	0
81	20250224	191600	31607230	12440	12440	12440	12440	0
82	20250224	191500	31607230	12440	12440	12440	12440	0
83	20250224	191400	31607230	12440	12440	12440	12440	0
84	20250224	191300	31607230	12440	12440	12440	12440	0
85	20250224	191200	31607230	12440	12440	12440	12440	0
86	20250224	191100	31607230	12440	12440	12440	12440	0
87	20250224	191000	31607230	12440	12440	12440	12440	0
88	20250224	190900	31607230	12440	12440	12440	12440	0
89	20250224	190800	31607230	12440	12440	12440	12440	0
90	20250224	190700	31607230	12440	12440	12440	12440	0
91	20250224	190600	31607230	12440	12440	12440	12440	0
92	20250224	190500	31607230	12440	12440	12440	12440	1
93	20250224	190400	31607230	12440	12440	12440	12440	0
94	20250224	190300	31607230	12440	12440	12440	12440	0
95	20250224	190200	31607230	12440	12440	12440	12440	0
96	20250224	190100	31607230	12440	12440	12440	12440	0
97	20250224	190000	31607230	12440	12440	12440	12440	0
98	20250224	185900	31607230	12440	12440	12440	12440	0
99	20250224	185800	31607230	12440	12440	12440	12440	0
100	20250224	185700	31607230	12440	12440	12440	12440	0
101	20250224	185600	31607230	12440	12440	12440	12440	0
102	20250224	185500	31607230	12440	12440	12440	12440	0
103	20250224	185400	31607230	12440	12440	12440	12440	0
104	20250224	185300	31607230	12440	12440	12440	12440	0
105	20250224	185200	31607230	12440	12440	12440	12440	0
106	20250224	185100	31607230	12440	12440	12440	12440	0
107	20250224	185000	31607230	12440	12440	12440	12440	0
108	20250224	184900	31607230	12440	12440	12440	12440	0
109	20250224	184800	31607230	12440	12440	12440	12440	0
110	20250224	184700	31607230	12440	12440	12440	12440	0
111	20250224	184600	31607230	12440	12440	12440	12440	0
112	20250224	184500	31607230	12440	12440	12440	12440	0
113	20250224	184400	31607230	12440	12440	12440	12440	0
114	20250224	184300	31607230	12440	12440	12440	12440	0
115	20250224	184200	31607230	12440	12440	12440	12440	0
116	20250224	184100	31607230	12440	12440	12440	12440	0
117	20250224	184000	31607230	12440	12440	12440	12440	0
118	20250224	183900	31607230	12440	12440	12440	12440	0
119	20250224	183800	31607230	12440	12440	12440	12440	0
120	20250224	183700	31607230	12440	12440	12440	12440	0
121	20250224	183600	31607230	12440	12440	12440	12440	0
122	20250224	183500	31607230	12440	12440	12440	12440	1
123	20250224	183400	31607230	12440	12440	12440	12440	0
124	20250224	183300	31607230	12440	12440	12440	12440	0
125	20250224	183200	31607230	12440	12440	12440	12440	0
126	20250224	183100	31607230	12440	12440	12440	12440	0
127	20250224	183000	31607230	12440	12440	12440	12440	0
128	20250224	182900	31607230	12440	12440	12440	12440	0
129	20250224	182800	31607230	12440	12440	12440	12440	0
130	20250224	182700	31607230	12440	12440	12440	12440	0
131	20250224	182600	31607230	12440	12440	12440	12440	0
132	20250224	182500	31607230	12440	12440	12440	12440	0
133	20250224	182400	31607230	12440	12440	12440	12440	0
134	20250224	182300	31607230	12440	12440	12440	12440	0
135	20250224	182200	31607230	12440	12440	12440	12440	0
136	20250224	182100	31607230	12440	12440	12440	12440	0
137	20250224	182000	31607230	12440	12440	12440	12440	0
138	20250224	181900	31607230	12440	12440	12440	12440	0
139	20250224	181800	31607230	12440	12440	12440	12440	0
140	20250224	181700	31607230	12440	12440	12440	12440	0
141	20250224	181600	31607230	12440	12440	12440	12440	0
142	20250224	181500	31607230	12440	12440	12440	12440	0
143	20250224	181400	31607230	12440	12440	12440	12440	0
144	20250224	181300	31607230	12440	12440	12440	12440	0
145	20250224	181200	31607230	12440	12440	12440	12440	0
146	20250224	181100	31607230	12440	12440	12440	12440	0
147	20250224	181000	31607230	12440	12440	12440	12440	0
148	20250224	180900	31607230	12440	12440	12440	12440	0
149	20250224	180800	31607230	12440	12440	12440	12440	0
150	20250224	180700	31607230	12440	12440	12440	12440	0
151	20250224	180600	31607230	12440	12440	12440	12440	0
152	20250224	180500	31607230	12440	12440	12440	12440	1
153	20250224	180400	31607230	12440	12440	12440	12440	0
154	20250224	180300	31607230	12440	12440	12440	12440	0
155	20250224	180200	31607230	12440	12440	12440	12440	0
156	20250224	180100	31607230	12440	12440	12440	12440	0
157	20250224	180000	31607230	12440	12440	12440	12440	0
158	20250224	175900	31607230	12440	12440	12440	12440	0
159	20250224	175800	31607230	12440	12440	12440	12440	0
160	20250224	175700	31607230	12440	12440	12440	12440	0
161	20250224	175600	31607230	12440	12440	12440	12440	0
162	20250224	175500	31607230	12440	12440	12440	12440	0
163	20250224	175400	31607230	12440	12440	12440	12440	0
164	20250224	175300	31607230	12440	12440	12440	12440	0
165	20250224	175200	31607230	12440	12440	12440	12440	0
166	20250224	175100	31607230	12440	12440	12440	12440	0
167	20250224	175000	31607230	12440	12440	12440	12440	0
168	20250224	174900	31607230	12440	12440	12440	12440	0
169	20250224	174800	31607230	12440	12440	12440	12440	0
170	20250224	174700	31607230	12440	12440	12440	12440	0
171	20250224	174600	31607230	12440	12440	12440	12440	0
172	20250224	174500	31607230	12440	12440	12440	12440	0
173	20250224	174400	31607230	12440	12440	12440	12440	0
174	20250224	174300	31607230	12440	12440	12440	12440	0
175	20250224	174200	31607230	12440	12440	12440	12440	0
176	20250224	174100	31607230	12440	12440	12440	12440	0
177	20250224	174000	31607230	12440	12440	12440	12440	0
178	20250224	173900	31607230	12440	12440	12440	12440	0
179	20250224	173800	31607230	12440	12440	12440	12440	0
180	20250224	173700	31607230	12440	12440	12440	12440	0
181	20250224	173600	31607230	12440	12440	12440	12440	0
182	20250224	173500	31607230	12440	12440	12440	12440	1
183	20250224	173400	31607230	12440	12440	12440	12440	0
184	20250224	173300	31607230	12440	12440	12440	12440	0
185	20250224	173200	31607230	12440	12440	12440	12440	0
186	20250224	173100	31607230	12440	12440	12440	12440	0
187	20250224	173000	31607230	12440	12440	12440	12440	0
188	20250224	172900	31607230	12440	12440	12440	12440	0
189	20250224	172800	31607230	12440	12440	12440	12440	0
190	20250224	172700	31607230	12440	12440	12440	12440	0
191	20250224	172600	31607230	12440	12440	12440	12440	0
192	20250224	172500	31607230	12440	12440	12440	12440	0
193	20250224	172400	31607230	12440	12440	12440	12440	0
194	20250224	172300	31607230	12440	12440	12440	12440	0
195	20250224	172200	31607230	12440	12440	12440	12440	0
196	20250224	172100	31607230	12440	12440	12440	12440	0
197	20250224	172000	31607230	12440	12440	12440	12440	0
198	20250224	171900	31607230	12440	12440	12440	12440	0
199	20250224	171800	31607230	12440	12440	12440	12440	0
200	20250224	171700	31607230	12440	12440	12440	12440	0
201	20250224	171600	31607230	12440	12440	12440	12440	0
202	20250224	171500	31607230	12440	12440	12440	12440	0
203	20250224	171400	31607230	12440	12440	12440	12440	0
204	20250224	171300	31607230	12440	12440	12440	12440	0
205	20250224	171200	31607230	12440	12440	12440	12440	0
206	20250224	171100	31607230	12440	12440	12440	12440	0
207	20250224	171000	31607230	12440	12440	12440	12440	0
208	20250224	170900	31607230	12440	12440	12440	12440	0
209	20250224	170800	31607230	12440	12440	12440	12440	0
210	20250224	170700	31607230	12440	12440	12440	12440	0
211	20250224	170600	31607230	12440	12440	12440	12440	0
212	20250224	170500	31607230	12440	12440	12440	12440	1
213	20250224	170400	31607230	12440	12440	12440	12440	0
214	20250224	170300	31607230	12440	12440	12440	12440	0
215	20250224	170200	31607230	12440	12440	12440	12440	0
216	20250224	170100	31607230	12440	12440	12440	12440	0
217	20250224	170000	31607230	12440	12440	12440	12440	0
218	20250224	165900	31607230	12440	12440	12440	12440	0
219	20250224	165800	31607230	12440	12440	12440	12440	0
220	20250224	165700	31607230	12440	12440	12440	12440	0
221	20250224	165600	31607230	12440	12440	12440	12440	0
222	20250224	165500	31607230	12440	12440	12440	12440	0
223	20250224	165400	31607230	12440	12440	12440	12440	0
224	20250224	165300	31607230	12440	12440	12440	12440	0
225	20250224	165200	31607230	12440	12440	12440	12440	0
226	20250224	165100	31607230	12440	12440	12440	12440	0
227	20250224	165000	31607230	12440	12440	12440	12440	0
228	20250224	164900	31607230	12440	12440	12440	12440	0
229	20250224	164800	31607230	12440	12440	12440	12440	0
230	20250224	164700	31607230	12440	12440	12440	12440	0
231	20250224	164600	31607230	12440	12440	12440	12440	0
232	20250224	164500	31607230	12440	12440	12440	12440	0
233	20250224	164400	31607230	12440	12440	12440	12440	0
234	20250224	164300	31607230	12440	12440	12440	12440	0
235	20250224	164200	31607230	12440	12440	12440	12440	0
236	20250224	164100	31607230	12440	12440	12440	12440	0
237	20250224	164000	31607230	12440	12440	12440	12440	0
238	20250224	163900	31607230	12440	12440	12440	12440	0
239	20250224	163800	31607230	12440	12440	12440	12440	0
240	20250224	163700	31607230	12440	12440	12440	12440	0
241	20250224	163600	31607230	12440	12440	12440	12440	0
242	20250224	163500	31607230	12440	12440	12440	12440	1
243	20250224	163400	31607230	12440	12440	12440	12440	0
244	20250224	163300	31607230	12440	12440	12440	12440	0
245	20250224	163200	31607230	12440	12440	12440	12440	0
246	20250224	163100	31607230	12440	12440	12440	12440	0
247	20250224	163000	31607230	12440	12440	12440	12440	0
248	20250224	162900	31607230	12440	12440	12440	12440	0
249	20250224	162800	31607230	12440	12440	12440	12440	0
250	20250224	162700	31607230	12440	12440	12440	12440	0
251	20250224	162600	31607230	12440	12440	12440	12440	0
252	20250224	162500	31607230	12440	12440	12440	12440	0
253	20250224	162400	31607230	12440	12440	12440	12440	0
254	20250224	162300	31607230	12440	12440	12440	12440	0
255	20250224	162200	31607230	12440	12440	12440	12440	0
256	20250224	162100	31607230	12440	12440	12440	12440	0
257	20250224	162000	31607230	12440	12440	12440	12440	0
258	20250224	161900	31607230	12440	12440	12440	12440	0
259	20250224	161800	31607230	12440	12440	12440	12440	0
260	20250224	161700	31607230	12440	12440	12440	12440	0
261	20250224	161600	31607230	12440	12440	12440	12440	0
262	20250224	161500	31607230	12440	12440	12440	12440	0
263	20250224	161400	31607230	12440	12440	12440	12440	0
264	20250224	161300	31607230	12440	12440	12440	12440	0
265	20250224	161200	31607230	12440	12440	12440	12440	0
266	20250224	161100	31607230	12440	12440	12440	12440	0
267	20250224	161000	31607230	12440	12440	12440	12440	0
268	20250224	160900	31607230	12440	12440	12440	12440	0
269	20250224	160800	31607230	12440	12440	12440	12440	0
270	20250224	160700	31607230	12440	12440	12440	12440	0
271	20250224	160600	31607230	12440	12440	12440	12440	0
272	20250224	160500	31607230	12440	12440	12440	12440	1
273	20250224	160400	31607230	12440	12440	12440	12440	0
274	20250224	160300	31607230	12440	12440	12440	12440	0
275	20250224	160200	31607230	12440	12440	12440	12440	0
276	20250224	160100	31607230	12440	12440	12440	12440	0
277	20250224	160000	31607230	12440	12440	12440	12440	0
278	20250224	155900	31607230	12440	12440	12440	12440	0
279	20250224	155800	31607230	12440	12440	12440	12440	0
280	20250224	155700	31607230	12440	12440	12440	12440	0
281	20250224	155600	31607230	12440	12440	12440	12440	0
282	20250224	155500	31607230	12440	12440	12440	12440	0
283	20250224	155400	31607230	12440	12440	12440	12440	0
284	20250224	155300	31607230	12440	12440	12440	12440	0
285	20250224	155200	31607230	12440	12440	12440	12440	0
286	20250224	155100	31607230	12440	12440	12440	12440	0
287	20250224	155000	31607230	12440	12440	12440	12440	0
288	20250224	154900	31607230	12440	12440	12440	12440	0
289	20250224	154800	31607230	12440	12440	12440	12440	0
290	20250224	154700	31607230	12440	12440	12440	12440	0
291	20250224	154600	31607230	12440	12440	12440	12440	0
292	20250224	154500	31607230	12440	12440	12440	12440	0
293	20250224	154400	31607230	12440	12440	12440	12440	0
294	20250224	154300	31607230	12440	12440	12440	12440	0
295	20250224	154200	31607230	12440	12440	12440	12440	0
296	20250224	154100	31607230	12440	12440	12440	12440	0
297	20250224	154000	31607230	12440	12440	12440	12440	0
298	20250224	153900	31607230	12440	12440	12440	12440	0
299	20250224	153800	31607230	12440	12440	12440	12440	0
300	20250224	153700	31607230	12440	12440	12440	12440	0
301	20250224	153600	31607230	12440	12440	12440	12440	0
302	20250224	153500	31607230	12440	12440	12440	12440	1
303	20250224	153400	31607230	12440	12440	12440	12440	0
304	20250224	153300	31607230	12440	12440	12440	12440	0
305	20250224	153200	31607230	12440	12440	12440	12440	0
306	20250224	153100	31607230	12440	12440	12440	12440	0
307	20250224	153000	31607230	12440	12440	12440	12440	1
308	20250224	152900	31594790	12300	12300	12300	12300	0
309	20250224	152800	31594790	12300	12300	12300	12300	0
310	20250224	152700	31594790	12300	12300	12300	12300	0
311	20250224	152600	31594790	12300	12300	12300	12300	0
312	20250224	152500	31594790	12300	12300	12300	12300	0
313	20250224	152400	31594790	12300	12300	12300	12300	0
314	20250224	152300	31594790	12300	12300	12300	12300	0
315	20250224	152200	31594790	12300	12300	12300	12300	0
316	20250224	152100	31594790	12300	12300	12300	12300	0
317	20250224	152000	31594790	12300	12300	12300	12300	0
318	20250224	151900	31594790	12300	12300	12300	12300	0
319	20250224	151800	31594790	12300	12300	12300	12300	0
320	20250224	151700	31594790	12300	12300	12300	12300	0
321	20250224	151600	31594790	12300	12300	12300	12300	0
322	20250224	151500	31594790	12300	12300	12300	12300	0
323	20250224	151400	31594790	12300	12300	12300	12300	0
324	20250224	151300	31594790	12300	12300	12300	12300	5
325	20250224	151200	31533290	12300	12300	12300	12300	0
326	20250224	151100	31533290	12300	12300	12300	12300	0
327	20250224	151000	31533290	12300	12300	12300	12300	200
328	20250224	150900	29073290	12490	12490	12490	12490	0
329	20250224	150800	29073290	12490	12490	12490	12490	0
330	20250224	150700	29073290	12490	12490	12490	12490	0
331	20250224	150600	29073290	12490	12490	12490	12490	0
332	20250224	150500	29073290	12490	12490	12490	12490	0
333	20250224	150400	29073290	12490	12490	12490	12490	0
334	20250224	150300	29073290	12490	12490	12490	12490	0
335	20250224	150200	29073290	12490	12490	12490	12490	0
336	20250224	150100	29073290	12490	12490	12490	12490	0
337	20250224	150000	29073290	12490	12490	12490	12490	0
338	20250224	145900	29073290	12490	12490	12490	12490	0
339	20250224	145800	29073290	12490	12490	12490	12490	0
340	20250224	145700	29073290	12490	12490	12490	12490	0
341	20250224	145600	29073290	12490	12490	12490	12490	0
342	20250224	145500	29073290	12490	12490	12490	12490	0
343	20250224	145400	29073290	12490	12490	12490	12490	0
344	20250224	145300	29073290	12490	12490	12490	12490	0
345	20250224	145200	29073290	12490	12490	12490	12490	0
346	20250224	145100	29073290	12490	12490	12490	12490	0
347	20250224	145000	29073290	12490	12490	12490	12490	0
348	20250224	144900	29073290	12490	12490	12490	12490	0
349	20250224	144800	29073290	12490	12490	12490	12490	0
350	20250224	144700	29073290	12490	12490	12490	12490	0
351	20250224	144600	29073290	12490	12490	12490	12490	0
352	20250224	144500	29073290	12490	12490	12490	12490	0
353	20250224	144400	29073290	12490	12490	12490	12490	0
354	20250224	144300	29073290	12490	12490	12490	12490	0
355	20250224	144200	29073290	12490	12490	12490	12490	0
356	20250224	144100	29073290	12490	12490	12490	12490	0
357	20250224	144000	29073290	12490	12490	12490	12490	0
358	20250224	143900	29073290	12490	12490	12490	12490	0
359	20250224	143800	29073290	12490	12490	12490	12490	0
360	20250224	143700	29073290	12490	12490	12490	12490	0
361	20250224	143600	29073290	12490	12490	12490	12490	0
362	20250224	143500	29073290	12490	12490	12490	12490	0
363	20250224	143400	29073290	12490	12490	12490	12490	0
364	20250224	143300	29073290	12490	12490	12490	12490	0
365	20250224	143200	29073290	12490	12490	12490	12490	0
366	20250224	143100	29073290	12490	12490	12490	12490	0
367	20250224	143000	29073290	12490	12490	12490	12490	0
368	20250224	142900	29073290	12490	12490	12490	12490	0
369	20250224	142800	29073290	12490	12490	12490	12490	0
370	20250224	142700	29073290	12490	12490	12490	12490	0
371	20250224	142600	29073290	12490	12490	12490	12490	0
372	20250224	142500	29073290	12490	12490	12490	12490	0
373	20250224	142400	29073290	12490	12490	12490	12490	0
374	20250224	142300	29073290	12490	12490	12490	12490	0
375	20250224	142200	29073290	12490	12490	12490	12490	1
376	20250224	142100	29060800	12300	12300	12300	12300	0
377	20250224	142000	29060800	12300	12300	12300	12300	100
378	20250224	141900	27830800	12300	12300	12300	12300	0
379	20250224	141800	27830800	12300	12300	12300	12300	0
380	20250224	141700	27830800	12300	12300	12300	12300	0
381	20250224	141600	27830800	12300	12300	12300	12300	0
382	20250224	141500	27830800	12300	12300	12300	12300	0
383	20250224	141400	27830800	12300	12300	12300	12300	200
384	20250224	141300	25370800	12800	12800	12800	12800	0
385	20250224	141200	25370800	12800	12800	12800	12800	0
386	20250224	141100	25370800	12800	12800	12800	12800	0
387	20250224	141000	25370800	12800	12800	12800	12800	0
388	20250224	140900	25370800	12800	12800	12800	12800	0
389	20250224	140800	25370800	12800	12800	12800	12800	0
390	20250224	140700	25370800	12800	12800	12800	12800	0
391	20250224	140600	25370800	12800	12800	12800	12800	0
392	20250224	140500	25370800	12800	12800	12800	12800	0
393	20250224	140400	25370800	12800	12800	12800	12800	0
394	20250224	140300	25370800	12800	12800	12800	12800	0
395	20250224	140200	25370800	12800	12800	12800	12800	0
396	20250224	140100	25370800	12800	12800	12800	12800	0
397	20250224	140000	25370800	12800	12800	12800	12800	0
398	20250224	135900	25370800	12800	12800	12800	12800	0
399	20250224	135800	25370800	12800	12800	12800	12800	0
400	20250224	135700	25370800	12800	12800	12800	12800	0
401	20250224	135600	25370800	12800	12800	12800	12800	0
402	20250224	135500	25370800	12800	12800	12800	12800	0
403	20250224	135400	25370800	12800	12800	12800	12800	0
404	20250224	135300	25370800	12800	12800	12800	12800	0
405	20250224	135200	25370800	12800	12800	12800	12800	0
406	20250224	135100	25370800	12800	12800	12800	12800	0
407	20250224	135000	25370800	12800	12800	12800	12800	0
408	20250224	134900	25370800	12800	12800	12800	12800	0
409	20250224	134800	25370800	12800	12800	12800	12800	0
410	20250224	134700	25370800	12800	12800	12800	12800	0
411	20250224	134600	25370800	12800	12800	12800	12800	0
412	20250224	134500	25370800	12800	12800	12800	12800	0
413	20250224	134400	25370800	12800	12800	12800	12800	0
414	20250224	134300	25370800	12800	12800	12800	12800	0
415	20250224	134200	25370800	12800	12800	12800	12800	0
416	20250224	134100	25370800	12800	12800	12800	12800	0
417	20250224	134000	25370800	12800	12800	12800	12800	0
418	20250224	133900	25370800	12800	12800	12800	12800	0
419	20250224	133800	25370800	12800	12800	12800	12800	0
420	20250224	133700	25370800	12800	12800	12800	12800	0
421	20250224	133600	25370800	12800	12800	12800	12800	0
422	20250224	133500	25370800	12800	12800	12800	12800	0
423	20250224	133400	25370800	12800	12800	12800	12800	0
424	20250224	133300	25370800	12800	12800	12800	12800	0
425	20250224	133200	25370800	12800	12800	12800	12800	0
426	20250224	133100	25370800	12800	12800	12800	12800	0
427	20250224	133000	25370800	12800	12800	12800	12800	0
428	20250224	132900	25370800	12800	12800	12800	12800	0
429	20250224	132800	25370800	12800	12800	12800	12800	0
430	20250224	132700	25370800	12800	12800	12800	12800	0
431	20250224	132600	25370800	12800	12800	12800	12800	0
432	20250224	132500	25370800	12800	12800	12800	12800	0
433	20250224	132400	25370800	12800	12800	12800	12800	0
434	20250224	132300	25370800	12800	12800	12800	12800	0
435	20250224	132200	25370800	12800	12800	12800	12800	0
436	20250224	132100	25370800	12800	12800	12800	12800	0
437	20250224	132000	25370800	12800	12800	12800	12800	0
438	20250224	131900	25370800	12800	12800	12800	12800	0
439	20250224	131800	25370800	12800	12800	12800	12800	0
440	20250224	131700	25370800	12800	12800	12800	12800	0
441	20250224	131600	25370800	12800	12800	12800	12800	0
442	20250224	131500	25370800	12800	12800	12800	12800	0
443	20250224	131400	25370800	12800	12800	12800	12800	0
444	20250224	131300	25370800	12800	12800	12800	12800	0
445	20250224	131200	25370800	12800	12800	12800	12800	0
446	20250224	131100	25370800	12800	12800	12800	12800	0
447	20250224	131000	25370800	12800	12800	12800	12800	0
448	20250224	130900	25370800	12800	12800	12800	12800	0
449	20250224	130800	25370800	12800	12800	12800	12800	0
450	20250224	130700	25370800	12800	12800	12800	12800	0
451	20250224	130600	25370800	12800	12800	12800	12800	0
452	20250224	130500	25370800	12800	12800	12800	12800	0
453	20250224	130400	25370800	12800	12800	12800	12800	0
454	20250224	130300	25370800	12800	12800	12800	12800	0
455	20250224	130200	25370800	12800	12800	12800	12800	0
456	20250224	130100	25370800	12800	12800	12800	12800	0
457	20250224	130000	25370800	12800	12800	12800	12800	1
458	20250224	125900	25358000	12250	12250	12250	12250	100
459	20250224	125800	24133000	12500	12500	12500	12500	65
460	20250224	125700	23320500	12500	12500	12500	12500	35
461	20250224	125600	22883000	12800	12800	12800	12800	0
462	20250224	125500	22883000	12800	12800	12800	12800	0
463	20250224	125400	22883000	12800	12800	12800	12800	0
464	20250224	125300	22883000	12800	12800	12800	12800	0
465	20250224	125200	22883000	12800	12800	12800	12800	0
466	20250224	125100	22883000	12800	12800	12800	12800	0
467	20250224	125000	22883000	12800	12800	12800	12800	0
468	20250224	124900	22883000	12800	12800	12800	12800	0
469	20250224	124800	22883000	12800	12800	12800	12800	0
470	20250224	124700	22883000	12800	12800	12800	12800	0
471	20250224	124600	22883000	12800	12800	12800	12800	0
472	20250224	124500	22883000	12800	12800	12800	12800	0
473	20250224	124400	22883000	12800	12800	12800	12800	0
474	20250224	124300	22883000	12800	12800	12800	12800	0
475	20250224	124200	22883000	12800	12800	12800	12800	0
476	20250224	124100	22883000	12800	12800	12800	12800	0
477	20250224	124000	22883000	12800	12800	12800	12800	0
478	20250224	123900	22883000	12800	12800	12800	12800	0
479	20250224	123800	22883000	12800	12800	12800	12800	0
480	20250224	123700	22883000	12800	12800	12800	12800	0
481	20250224	123600	22883000	12800	12800	12800	12800	0
482	20250224	123500	22883000	12800	12800	12800	12800	0
483	20250224	123400	22883000	12800	12800	12800	12800	0
484	20250224	123300	22883000	12800	12800	12800	12800	0
485	20250224	123200	22883000	12800	12800	12800	12800	0
486	20250224	123100	22883000	12800	12800	12800	12800	0
487	20250224	123000	22883000	12800	12800	12800	12800	0
488	20250224	122900	22883000	12800	12800	12800	12800	0
489	20250224	122800	22883000	12800	12800	12800	12800	0
490	20250224	122700	22883000	12800	12800	12800	12800	0
491	20250224	122600	22883000	12800	12800	12800	12800	0
492	20250224	122500	22883000	12800	12800	12800	12800	0
493	20250224	122400	22883000	12800	12800	12800	12800	0
494	20250224	122300	22883000	12800	12800	12800	12800	0
495	20250224	122200	22883000	12800	12800	12800	12800	0
496	20250224	122100	22883000	12800	12800	12800	12800	0
497	20250224	122000	22883000	12800	12800	12800	12800	0
498	20250224	121900	22883000	12800	12800	12800	12800	0
499	20250224	121800	22883000	12800	12800	12800	12800	0
500	20250224	121700	22883000	12800	12800	12800	12800	0
501	20250224	121600	22883000	12800	12800	12800	12800	1
502	20250224	121500	22870200	12500	12500	12500	12500	0
503	20250224	121400	22870200	12500	12500	12500	12500	0
504	20250224	121300	22870200	12500	12500	12500	12500	0
505	20250224	121200	22870200	12500	12500	12500	12500	0
506	20250224	121100	22870200	12500	12500	12500	12500	0
507	20250224	121000	22870200	12500	12500	12500	12500	0
508	20250224	120900	22870200	12500	12500	12500	12500	0
509	20250224	120800	22870200	12500	12500	12500	12500	0
510	20250224	120700	22870200	12500	12500	12500	12500	0
511	20250224	120600	22870200	12500	12500	12500	12500	0
512	20250224	120500	22870200	12500	12500	12500	12500	0
513	20250224	120400	22870200	12500	12500	12500	12500	0
514	20250224	120300	22870200	12500	12500	12500	12500	0
515	20250224	120200	22870200	12500	12500	12500	12500	0
516	20250224	120100	22870200	12500	12500	12500	12500	0
517	20250224	120000	22870200	12500	12500	12500	12500	0
518	20250224	115900	22870200	12500	12500	12500	12500	0
519	20250224	115800	22870200	12500	12500	12500	12500	200
520	20250224	115700	20370200	12450	12450	12450	12450	401
521	20250224	115600	15377750	12300	12300	12300	12300	0
522	20250224	115500	15377750	12300	12300	12300	12300	100
523	20250224	115400	14147750	12290	12290	12290	12290	89
524	20250224	115300	13053940	12100	12100	12100	12100	0
525	20250224	115200	13053940	12100	12100	12100	12100	0
526	20250224	115100	13053940	12100	12100	12100	12100	0
527	20250224	115000	13053940	12100	12100	12100	12100	0
528	20250224	114900	13053940	12100	12100	12100	12100	0
529	20250224	114800	13053940	12100	12100	12100	12100	0
530	20250224	114700	13053940	12100	12100	12100	12100	0
531	20250224	114600	13053940	12100	12100	12100	12100	0
532	20250224	114500	13053940	12100	12100	12100	12100	0
533	20250224	114400	13053940	12100	12100	12100	12100	0
534	20250224	114300	13053940	12100	12100	12100	12100	0
535	20250224	114200	13053940	12100	12100	12100	12100	0
536	20250224	114100	13053940	12100	12100	12100	12100	0
537	20250224	114000	13053940	12100	12100	12100	12100	0
538	20250224	113900	13053940	12100	12100	12100	12100	0
539	20250224	113800	13053940	12100	12100	12100	12100	0
540	20250224	113700	13053940	12100	12100	12100	12100	0
541	20250224	113600	13053940	12100	12100	12100	12100	0
542	20250224	113500	13053940	12100	12100	12100	12100	0
543	20250224	113400	13053940	12100	12100	12100	12100	0
544	20250224	113300	13053940	12100	12100	12100	12100	0
545	20250224	113200	13053940	12100	12100	12100	12100	0
546	20250224	113100	13053940	12100	12100	12100	12100	0
547	20250224	113000	13053940	12100	12100	12100	12100	0
548	20250224	112900	13053940	12100	12100	12100	12100	0
549	20250224	112800	13053940	12100	12100	12100	12100	0
550	20250224	112700	13053940	12100	12100	12100	12100	0
551	20250224	112600	13053940	12100	12100	12100	12100	0
552	20250224	112500	13053940	12100	12100	12100	12100	0
553	20250224	112400	13053940	12100	12100	12100	12100	0
554	20250224	112300	13053940	12100	12100	12100	12100	0
555	20250224	112200	13053940	12100	12100	12100	12100	0
556	20250224	112100	13053940	12100	12100	12100	12100	0
557	20250224	112000	13053940	12100	12100	12100	12100	0
558	20250224	111900	13053940	12100	12100	12100	12100	0
559	20250224	111800	13053940	12100	12100	12100	12100	0
560	20250224	111700	13053940	12100	12100	12100	12100	0
561	20250224	111600	13053940	12100	12100	12100	12100	100
562	20250224	111500	11843940	12360	12360	12360	12360	0
563	20250224	111400	11843940	12360	12360	12360	12360	0
564	20250224	111300	11843940	12360	12360	12360	12360	0
565	20250224	111200	11843940	12360	12360	12360	12360	0
566	20250224	111100	11843940	12360	12360	12360	12360	0
567	20250224	111000	11843940	12360	12360	12360	12360	0
568	20250224	110900	11843940	12360	12360	12360	12360	0
569	20250224	110800	11843940	12360	12360	12360	12360	0
570	20250224	110700	11843940	12360	12360	12360	12360	0
571	20250224	110600	11843940	12360	12360	12360	12360	0
572	20250224	110500	11843940	12360	12360	12360	12360	0
573	20250224	110400	11843940	12360	12360	12360	12360	0
574	20250224	110300	11843940	12360	12360	12360	12360	0
575	20250224	110200	11843940	12360	12360	12360	12360	0
576	20250224	110100	11843940	12360	12360	12360	12360	0
577	20250224	110000	11843940	12360	12360	12360	12360	0
578	20250224	105900	11843940	12360	12360	12360	12360	0
579	20250224	105800	11843940	12360	12360	12360	12360	0
580	20250224	105700	11843940	12360	12360	12360	12360	0
581	20250224	105600	11843940	12360	12360	12360	12360	0
582	20250224	105500	11843940	12360	12360	12360	12360	0
583	20250224	105400	11843940	12360	12360	12360	12360	0
584	20250224	105300	11843940	12360	12360	12360	12360	0
585	20250224	105200	11843940	12360	12360	12360	12360	0
586	20250224	105100	11843940	12360	12360	12360	12360	0
587	20250224	105000	11843940	12360	12360	12360	12360	0
588	20250224	104900	11843940	12360	12360	12360	12360	0
589	20250224	104800	11843940	12360	12360	12360	12360	0
590	20250224	104700	11843940	12360	12360	12360	12360	0
591	20250224	104600	11843940	12360	12360	12360	12360	0
592	20250224	104500	11843940	12360	12360	12360	12360	0
593	20250224	104400	11843940	12360	12360	12360	12360	0
594	20250224	104300	11843940	12360	12360	12360	12360	0
595	20250224	104200	11843940	12360	12360	12360	12360	0
596	20250224	104100	11843940	12360	12360	12360	12360	0
597	20250224	104000	11843940	12360	12360	12360	12360	0
598	20250224	103900	11843940	12360	12360	12360	12360	0
599	20250224	103800	11843940	12360	12360	12360	12360	0
600	20250224	103700	11843940	12360	12360	12360	12360	0
601	20250224	103600	11843940	12360	12360	12360	12360	429
602	20250224	103500	6541500	12360	12360	12360	12360	0
603	20250224	103400	6541500	12360	12360	12360	12360	0
604	20250224	103300	6541500	12360	12360	12360	12360	0
605	20250224	103200	6541500	12360	12360	12360	12360	0
606	20250224	103100	6541500	12360	12360	12360	12360	0
607	20250224	103000	6541500	12360	12360	12360	12360	0
608	20250224	102900	6541500	12360	12360	12360	12360	0
609	20250224	102800	6541500	12360	12360	12360	12360	0
610	20250224	102700	6541500	12360	12360	12360	12360	0
611	20250224	102600	6541500	12360	12360	12360	12360	0
612	20250224	102500	6541500	12360	12360	12360	12360	0
613	20250224	102400	6541500	12360	12360	12360	12360	0
614	20250224	102300	6541500	12360	12360	12360	12360	66
615	20250224	102200	5725740	12300	12300	12300	12300	0
616	20250224	102100	5725740	12300	12300	12300	12300	0
617	20250224	102000	5725740	12300	12300	12300	12300	0
618	20250224	101900	5725740	12300	12300	12300	12300	0
619	20250224	101800	5725740	12300	12300	12300	12300	0
620	20250224	101700	5725740	12300	12300	12300	12300	0
621	20250224	101600	5725740	12300	12360	12360	12300	6
622	20250224	101500	5651640	12350	12350	12350	12350	99
623	20250224	101400	4428990	12350	12350	12350	12350	0
624	20250224	101300	4428990	12350	12350	12350	12350	0
625	20250224	101200	4428990	12350	12350	12350	12350	0
626	20250224	101100	4428990	12350	12350	12350	12350	0
627	20250224	101000	4428990	12350	12350	12350	12350	0
628	20250224	100900	4428990	12350	12350	12350	12350	0
629	20250224	100800	4428990	12350	12350	12350	12350	0
630	20250224	100700	4428990	12350	12350	12350	12350	0
631	20250224	100600	4428990	12350	12350	12350	12350	0
632	20250224	100500	4428990	12350	12350	12350	12350	0
633	20250224	100400	4428990	12350	12350	12350	12350	0
634	20250224	100300	4428990	12350	12350	12350	12350	0
635	20250224	100200	4428990	12350	12350	12350	12350	0
636	20250224	100100	4428990	12350	12350	12350	12350	0
637	20250224	100000	4428990	12350	12350	12350	12350	0
638	20250224	095900	4428990	12350	12350	12350	12350	0
639	20250224	095800	4428990	12350	12350	12350	12350	0
640	20250224	095700	4428990	12350	12350	12350	12350	1
641	20250224	095600	4416640	12500	12500	12500	12500	0
642	20250224	095500	4416640	12500	12500	12500	12500	0
643	20250224	095400	4416640	12500	12500	12500	12500	0
644	20250224	095300	4416640	12500	12500	12500	12500	0
645	20250224	095200	4416640	12500	12500	12500	12500	0
646	20250224	095100	4416640	12500	12500	12500	12500	0
647	20250224	095000	4416640	12500	12500	12500	12500	0
648	20250224	094900	4416640	12500	12500	12500	12500	10
649	20250224	094800	4291640	12500	12500	12500	12500	0
650	20250224	094700	4291640	12500	12500	12500	12500	0
651	20250224	094600	4291640	12500	12500	12500	12500	0
652	20250224	094500	4291640	12500	12500	12500	12500	0
653	20250224	094400	4291640	12500	12500	12500	12500	0
654	20250224	094300	4291640	12500	12500	12500	12500	0
655	20250224	094200	4291640	12500	12500	12500	12500	0
656	20250224	094100	4291640	12500	12500	12500	12500	0
657	20250224	094000	4291640	12500	12500	12500	12500	0
658	20250224	093900	4291640	12500	12500	12500	12500	0
659	20250224	093800	4291640	12500	12500	12500	12500	0
660	20250224	093700	4291640	12500	12500	12500	12500	1
661	20250224	093600	4279140	12990	12990	12990	12990	0
662	20250224	093500	4279140	12990	12990	12990	12990	3
663	20250224	093400	4240170	12000	12000	12000	12000	0
664	20250224	093300	4240170	12000	12000	12000	12000	0
665	20250224	093200	4240170	12000	12000	12000	12000	0
666	20250224	093100	4240170	12000	12000	12000	12000	50
667	20250224	093000	3640170	13000	13000	13000	13000	0
668	20250224	092900	3640170	13000	13000	13000	13000	0
669	20250224	092800	3640170	13000	13000	13000	13000	0
670	20250224	092700	3640170	13000	13000	13000	13000	0
671	20250224	092600	3640170	13000	13000	13000	13000	0
672	20250224	092500	3640170	13000	13000	13000	13000	0
673	20250224	092400	3640170	13000	13000	13000	13000	0
674	20250224	092300	3640170	13000	13000	13000	13000	0
675	20250224	092200	3640170	13000	13000	13000	13000	0
676	20250224	092100	3640170	13000	13000	13000	13000	0
677	20250224	092000	3640170	13000	13000	13000	13000	0
678	20250224	091900	3640170	13000	13000	13000	13000	0
679	20250224	091800	3640170	13000	13000	13000	13000	0
680	20250224	091700	3640170	13000	13000	13000	13000	0
681	20250224	091600	3640170	13000	13000	13000	13000	0
682	20250224	091500	3640170	13000	13000	13000	13000	3
683	20250224	091400	3601170	12000	12000	12000	12000	0
684	20250224	091300	3601170	12000	12000	12000	12000	0
685	20250224	091200	3601170	12000	12000	12000	12000	0
686	20250224	091100	3601170	12000	12000	12000	12000	0
687	20250224	091000	3601170	12000	12000	12000	12000	3
688	20250224	090900	3565170	13000	13000	13000	13000	0
689	20250224	090800	3565170	13000	13000	13000	13000	0
690	20250224	090700	3565170	13000	13000	13000	13000	0
691	20250224	090600	3565170	13000	13000	13000	13000	0
692	20250224	090500	3565170	13000	13000	13000	13000	0
693	20250224	090400	3565170	13000	13000	13000	13000	0
694	20250224	090300	3565170	13000	12330	13000	12330	275
695	20250224	090200	0	12240	12240	12240	12240	0
696	20250224	090100	0	12240	12240	12240	12240	0
697	20250224	090000	0	12240	12240	12240	12240	0