KissMeData/077970/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	194500	231903090	12440	12440	12440	12440	87
3	20240221	194400	231903090	12440	12440	12440	12440	0
4	20240221	194300	231903090	12440	12440	12440	12440	0
5	20240221	194200	231903090	12440	12440	12440	12440	0
6	20240221	194100	231903090	12440	12440	12440	12440	0
7	20240221	194000	231903090	12440	12440	12440	12440	0
8	20240221	193900	231903090	12440	12440	12440	12440	0
9	20240221	193800	231903090	12440	12440	12440	12440	0
10	20240221	193700	231903090	12440	12440	12440	12440	0
11	20240221	193600	231903090	12440	12440	12440	12440	0
12	20240221	193500	231903090	12440	12440	12440	12440	0
13	20240221	193400	231903090	12440	12440	12440	12440	0
14	20240221	193300	231903090	12440	12440	12440	12440	0
15	20240221	193200	231903090	12440	12440	12440	12440	0
16	20240221	193100	231903090	12440	12440	12440	12440	0
17	20240221	193000	231903090	12440	12440	12440	12440	0
18	20240221	192900	231903090	12440	12440	12440	12440	0
19	20240221	192800	231903090	12440	12440	12440	12440	0
20	20240221	192700	231903090	12440	12440	12440	12440	0
21	20240221	192600	231903090	12440	12440	12440	12440	0
22	20240221	192500	231903090	12440	12440	12440	12440	0
23	20240221	192400	231903090	12440	12440	12440	12440	0
24	20240221	192300	231903090	12440	12440	12440	12440	0
25	20240221	192200	231903090	12440	12440	12440	12440	0
26	20240221	192100	231903090	12440	12440	12440	12440	0
27	20240221	192000	231903090	12440	12440	12440	12440	0
28	20240221	191900	231903090	12440	12440	12440	12440	0
29	20240221	191800	231903090	12440	12440	12440	12440	0
30	20240221	191700	231903090	12440	12440	12440	12440	0
31	20240221	191600	231903090	12440	12440	12440	12440	0
32	20240221	191500	231903090	12440	12440	12440	12440	87
33	20240221	191400	231903090	12440	12440	12440	12440	0
34	20240221	191300	231903090	12440	12440	12440	12440	0
35	20240221	191200	231903090	12440	12440	12440	12440	0
36	20240221	191100	231903090	12440	12440	12440	12440	0
37	20240221	191000	231903090	12440	12440	12440	12440	0
38	20240221	190900	231903090	12440	12440	12440	12440	0
39	20240221	190800	231903090	12440	12440	12440	12440	0
40	20240221	190700	231903090	12440	12440	12440	12440	0
41	20240221	190600	231903090	12440	12440	12440	12440	0
42	20240221	190500	231903090	12440	12440	12440	12440	0
43	20240221	190400	231903090	12440	12440	12440	12440	0
44	20240221	190300	231903090	12440	12440	12440	12440	0
45	20240221	190200	231903090	12440	12440	12440	12440	0
46	20240221	190100	231903090	12440	12440	12440	12440	0
47	20240221	190000	231903090	12440	12440	12440	12440	0
48	20240221	185900	231903090	12440	12440	12440	12440	0
49	20240221	185800	231903090	12440	12440	12440	12440	0
50	20240221	185700	231903090	12440	12440	12440	12440	0
51	20240221	185600	231903090	12440	12440	12440	12440	0
52	20240221	185500	231903090	12440	12440	12440	12440	0
53	20240221	185400	231903090	12440	12440	12440	12440	0
54	20240221	185300	231903090	12440	12440	12440	12440	0
55	20240221	185200	231903090	12440	12440	12440	12440	0
56	20240221	185100	231903090	12440	12440	12440	12440	0
57	20240221	185000	231903090	12440	12440	12440	12440	0
58	20240221	184900	231903090	12440	12440	12440	12440	0
59	20240221	184800	231903090	12440	12440	12440	12440	0
60	20240221	184700	231903090	12440	12440	12440	12440	0
61	20240221	184600	231903090	12440	12440	12440	12440	0
62	20240221	184500	231903090	12440	12440	12440	12440	87
63	20240221	184400	231903090	12440	12440	12440	12440	0
64	20240221	184300	231903090	12440	12440	12440	12440	0
65	20240221	184200	231903090	12440	12440	12440	12440	0
66	20240221	184100	231903090	12440	12440	12440	12440	0
67	20240221	184000	231903090	12440	12440	12440	12440	0
68	20240221	183900	231903090	12440	12440	12440	12440	0
69	20240221	183800	231903090	12440	12440	12440	12440	0
70	20240221	183700	231903090	12440	12440	12440	12440	0
71	20240221	183600	231903090	12440	12440	12440	12440	0
72	20240221	183500	231903090	12440	12440	12440	12440	0
73	20240221	183400	231903090	12440	12440	12440	12440	0
74	20240221	183300	231903090	12440	12440	12440	12440	0
75	20240221	183200	231903090	12440	12440	12440	12440	0
76	20240221	183100	231903090	12440	12440	12440	12440	0
77	20240221	183000	231903090	12440	12440	12440	12440	0
78	20240221	182900	231903090	12440	12440	12440	12440	0
79	20240221	182800	231903090	12440	12440	12440	12440	0
80	20240221	182700	231903090	12440	12440	12440	12440	0
81	20240221	182600	231903090	12440	12440	12440	12440	0
82	20240221	182500	231903090	12440	12440	12440	12440	0
83	20240221	182400	231903090	12440	12440	12440	12440	0
84	20240221	182300	231903090	12440	12440	12440	12440	0
85	20240221	182200	231903090	12440	12440	12440	12440	0
86	20240221	182100	231903090	12440	12440	12440	12440	0
87	20240221	182000	231903090	12440	12440	12440	12440	0
88	20240221	181900	231903090	12440	12440	12440	12440	0
89	20240221	181800	231903090	12440	12440	12440	12440	0
90	20240221	181700	231903090	12440	12440	12440	12440	0
91	20240221	181600	231903090	12440	12440	12440	12440	0
92	20240221	181500	231903090	12440	12440	12440	12440	87
93	20240221	181400	231903090	12440	12440	12440	12440	0
94	20240221	181300	231903090	12440	12440	12440	12440	0
95	20240221	181200	231903090	12440	12440	12440	12440	0
96	20240221	181100	231903090	12440	12440	12440	12440	0
97	20240221	181000	231903090	12440	12440	12440	12440	0
98	20240221	180900	231903090	12440	12440	12440	12440	0
99	20240221	180800	231903090	12440	12440	12440	12440	0
100	20240221	180700	231903090	12440	12440	12440	12440	0
101	20240221	180600	231903090	12440	12440	12440	12440	0
102	20240221	180500	231903090	12440	12440	12440	12440	0
103	20240221	180400	231903090	12440	12440	12440	12440	0
104	20240221	180300	231903090	12440	12440	12440	12440	0
105	20240221	180200	231903090	12440	12440	12440	12440	0
106	20240221	180100	231903090	12440	12440	12440	12440	0
107	20240221	180000	231903090	12440	12440	12440	12440	0
108	20240221	175900	231903090	12440	12440	12440	12440	0
109	20240221	175800	231903090	12440	12440	12440	12440	0
110	20240221	175700	231903090	12440	12440	12440	12440	0
111	20240221	175600	231903090	12440	12440	12440	12440	0
112	20240221	175500	231903090	12440	12440	12440	12440	0
113	20240221	175400	231903090	12440	12440	12440	12440	0
114	20240221	175300	231903090	12440	12440	12440	12440	0
115	20240221	175200	231903090	12440	12440	12440	12440	0
116	20240221	175100	231903090	12440	12440	12440	12440	0
117	20240221	175000	231903090	12440	12440	12440	12440	0
118	20240221	174900	231903090	12440	12440	12440	12440	0
119	20240221	174800	231903090	12440	12440	12440	12440	0
120	20240221	174700	231903090	12440	12440	12440	12440	0
121	20240221	174600	231903090	12440	12440	12440	12440	0
122	20240221	174500	231903090	12440	12440	12440	12440	87
123	20240221	174400	231903090	12440	12440	12440	12440	0
124	20240221	174300	231903090	12440	12440	12440	12440	0
125	20240221	174200	231903090	12440	12440	12440	12440	0
126	20240221	174100	231903090	12440	12440	12440	12440	0
127	20240221	174000	231903090	12440	12440	12440	12440	0
128	20240221	173900	231903090	12440	12440	12440	12440	0
129	20240221	173800	231903090	12440	12440	12440	12440	0
130	20240221	173700	231903090	12440	12440	12440	12440	0
131	20240221	173600	231903090	12440	12440	12440	12440	0
132	20240221	173500	231903090	12440	12440	12440	12440	0
133	20240221	173400	231903090	12440	12440	12440	12440	0
134	20240221	173300	231903090	12440	12440	12440	12440	0
135	20240221	173200	231903090	12440	12440	12440	12440	0
136	20240221	173100	231903090	12440	12440	12440	12440	0
137	20240221	173000	231903090	12440	12440	12440	12440	0
138	20240221	172900	231903090	12440	12440	12440	12440	0
139	20240221	172800	231903090	12440	12440	12440	12440	0
140	20240221	172700	231903090	12440	12440	12440	12440	0
141	20240221	172600	231903090	12440	12440	12440	12440	0
142	20240221	172500	231903090	12440	12440	12440	12440	0
143	20240221	172400	231903090	12440	12440	12440	12440	0
144	20240221	172300	231903090	12440	12440	12440	12440	0
145	20240221	172200	231903090	12440	12440	12440	12440	0
146	20240221	172100	231903090	12440	12440	12440	12440	0
147	20240221	172000	231903090	12440	12440	12440	12440	0
148	20240221	171900	231903090	12440	12440	12440	12440	0
149	20240221	171800	231903090	12440	12440	12440	12440	0
150	20240221	171700	231903090	12440	12440	12440	12440	0
151	20240221	171600	231903090	12440	12440	12440	12440	0
152	20240221	171500	231903090	12440	12440	12440	12440	87
153	20240221	171400	231903090	12440	12440	12440	12440	0
154	20240221	171300	231903090	12440	12440	12440	12440	0
155	20240221	171200	231903090	12440	12440	12440	12440	0
156	20240221	171100	231903090	12440	12440	12440	12440	0
157	20240221	171000	231903090	12440	12440	12440	12440	0
158	20240221	170900	231903090	12440	12440	12440	12440	0
159	20240221	170800	231903090	12440	12440	12440	12440	0
160	20240221	170700	231903090	12440	12440	12440	12440	0
161	20240221	170600	231903090	12440	12440	12440	12440	0
162	20240221	170500	231903090	12440	12440	12440	12440	0
163	20240221	170400	231903090	12440	12440	12440	12440	0
164	20240221	170300	231903090	12440	12440	12440	12440	0
165	20240221	170200	231903090	12440	12440	12440	12440	0
166	20240221	170100	231903090	12440	12440	12440	12440	0
167	20240221	170000	231903090	12440	12440	12440	12440	0
168	20240221	165900	231903090	12440	12440	12440	12440	0
169	20240221	165800	231903090	12440	12440	12440	12440	0
170	20240221	165700	231903090	12440	12440	12440	12440	0
171	20240221	165600	231903090	12440	12440	12440	12440	0
172	20240221	165500	231903090	12440	12440	12440	12440	0
173	20240221	165400	231903090	12440	12440	12440	12440	0
174	20240221	165300	231903090	12440	12440	12440	12440	0
175	20240221	165200	231903090	12440	12440	12440	12440	0
176	20240221	165100	231903090	12440	12440	12440	12440	0
177	20240221	165000	231903090	12440	12440	12440	12440	0
178	20240221	164900	231903090	12440	12440	12440	12440	0
179	20240221	164800	231903090	12440	12440	12440	12440	0
180	20240221	164700	231903090	12440	12440	12440	12440	0
181	20240221	164600	231903090	12440	12440	12440	12440	0
182	20240221	164500	231903090	12440	12440	12440	12440	87
183	20240221	164400	231903090	12440	12440	12440	12440	0
184	20240221	164300	231903090	12440	12440	12440	12440	0
185	20240221	164200	231903090	12440	12440	12440	12440	0
186	20240221	164100	231903090	12440	12440	12440	12440	0
187	20240221	164000	231903090	12440	12440	12440	12440	0
188	20240221	163900	231903090	12440	12440	12440	12440	0
189	20240221	163800	231903090	12440	12440	12440	12440	0
190	20240221	163700	231903090	12440	12440	12440	12440	0
191	20240221	163600	231903090	12440	12440	12440	12440	0
192	20240221	163500	231903090	12440	12440	12440	12440	0
193	20240221	163400	231903090	12440	12440	12440	12440	0
194	20240221	163300	231903090	12440	12440	12440	12440	0
195	20240221	163200	231903090	12440	12440	12440	12440	0
196	20240221	163100	231903090	12440	12440	12440	12440	0
197	20240221	163000	231903090	12440	12440	12440	12440	0
198	20240221	162900	231903090	12440	12440	12440	12440	0
199	20240221	162800	231903090	12440	12440	12440	12440	0
200	20240221	162700	231903090	12440	12440	12440	12440	0
201	20240221	162600	231903090	12440	12440	12440	12440	0
202	20240221	162500	231903090	12440	12440	12440	12440	0
203	20240221	162400	231903090	12440	12440	12440	12440	0
204	20240221	162300	231903090	12440	12440	12440	12440	0
205	20240221	162200	231903090	12440	12440	12440	12440	0
206	20240221	162100	231903090	12440	12440	12440	12440	0
207	20240221	162000	231903090	12440	12440	12440	12440	0
208	20240221	161900	231903090	12440	12440	12440	12440	0
209	20240221	161800	231903090	12440	12440	12440	12440	0
210	20240221	161700	231903090	12440	12440	12440	12440	0
211	20240221	161600	231903090	12440	12440	12440	12440	0
212	20240221	161500	231903090	12440	12440	12440	12440	87
213	20240221	161400	231903090	12440	12440	12440	12440	0
214	20240221	161300	231903090	12440	12440	12440	12440	0
215	20240221	161200	231903090	12440	12440	12440	12440	0
216	20240221	161100	231903090	12440	12440	12440	12440	0
217	20240221	161000	231903090	12440	12440	12440	12440	0
218	20240221	160900	231903090	12440	12440	12440	12440	0
219	20240221	160800	231903090	12440	12440	12440	12440	0
220	20240221	160700	231903090	12440	12440	12440	12440	0
221	20240221	160600	231903090	12440	12440	12440	12440	0
222	20240221	160500	231903090	12440	12440	12440	12440	0
223	20240221	160400	231903090	12440	12440	12440	12440	0
224	20240221	160300	231903090	12440	12440	12440	12440	0
225	20240221	160200	231903090	12440	12440	12440	12440	0
226	20240221	160100	231903090	12440	12440	12440	12440	0
227	20240221	160000	231903090	12440	12440	12440	12440	0
228	20240221	155900	231903090	12440	12440	12440	12440	0
229	20240221	155800	231903090	12440	12440	12440	12440	0
230	20240221	155700	231903090	12440	12440	12440	12440	0
231	20240221	155600	231903090	12440	12440	12440	12440	0
232	20240221	155500	231903090	12440	12440	12440	12440	0
233	20240221	155400	231903090	12440	12440	12440	12440	0
234	20240221	155300	231903090	12440	12440	12440	12440	0
235	20240221	155200	231903090	12440	12440	12440	12440	0
236	20240221	155100	231903090	12440	12440	12440	12440	0
237	20240221	155000	231903090	12440	12440	12440	12440	0
238	20240221	154900	231903090	12440	12440	12440	12440	0
239	20240221	154800	231903090	12440	12440	12440	12440	0
240	20240221	154700	231903090	12440	12440	12440	12440	0
241	20240221	154600	231903090	12440	12440	12440	12440	0
242	20240221	154500	231903090	12440	12440	12440	12440	87
243	20240221	154400	231903090	12440	12440	12440	12440	0
244	20240221	154300	231903090	12440	12440	12440	12440	0
245	20240221	154200	231903090	12440	12440	12440	12440	0
246	20240221	154100	231903090	12440	12440	12440	12440	0
247	20240221	154000	231903090	12440	12440	12440	12440	0
248	20240221	153900	231903090	12440	12440	12440	12440	0
249	20240221	153800	231903090	12440	12440	12440	12440	0
250	20240221	153700	231903090	12440	12440	12440	12440	0
251	20240221	153600	231903090	12440	12440	12440	12440	0
252	20240221	153500	231903090	12440	12440	12440	12440	0
253	20240221	153400	231903090	12440	12440	12440	12440	0
254	20240221	153300	231903090	12440	12440	12440	12440	0
255	20240221	153200	231903090	12440	12440	12440	12440	0
256	20240221	153100	231903090	12440	12440	12440	12440	0
257	20240221	153000	231903090	12440	12440	12440	12440	87
258	20240221	152900	230820810	12450	12450	12450	12450	0
259	20240221	152800	230820810	12450	12450	12450	12450	0
260	20240221	152700	230820810	12450	12450	12450	12450	0
261	20240221	152600	230820810	12450	12450	12450	12450	0
262	20240221	152500	230820810	12450	12450	12450	12450	0
263	20240221	152400	230820810	12450	12450	12450	12450	0
264	20240221	152300	230820810	12450	12450	12450	12450	0
265	20240221	152200	230820810	12450	12450	12450	12450	0
266	20240221	152100	230820810	12450	12450	12450	12450	0
267	20240221	152000	230820810	12450	12450	12450	12450	0
268	20240221	151900	230820810	12450	12370	12450	12330	886
269	20240221	151800	219849560	12370	12330	12370	12330	2
270	20240221	151700	219824860	12330	12330	12370	12330	42
271	20240221	151600	219306790	12330	12330	12330	12320	38
272	20240221	151500	218838270	12330	12340	12340	12330	21
273	20240221	151400	218579170	12340	12340	12370	12340	5
274	20240221	151300	218517440	12370	12370	12370	12370	1
275	20240221	151200	218505070	12330	12310	12330	12310	68
276	20240221	151100	217666650	12330	12330	12330	12330	0
277	20240221	151000	217666650	12330	12300	12330	12300	173
278	20240221	150900	215538720	12300	12300	12300	12300	98
279	20240221	150800	214333320	12300	12320	12320	12300	100
280	20240221	150700	213103100	12320	12320	12320	12320	1
281	20240221	150600	213090780	12320	12310	12320	12310	94
282	20240221	150500	211932750	12300	12320	12320	12300	1080
283	20240221	150400	198642020	12320	12320	12320	12320	74
284	20240221	150300	197730340	12320	12320	12320	12310	499
285	20240221	150200	191586480	12320	12320	12320	12310	26
286	20240221	150100	191266380	12320	12320	12320	12320	170
287	20240221	150000	189171980	12320	12330	12330	12320	134
288	20240221	145900	187519770	12320	12320	12320	12320	1
289	20240221	145800	187507450	12320	12330	12330	12310	228
290	20240221	145700	184699060	12330	12330	12330	12330	1
291	20240221	145600	184686730	12330	12330	12330	12330	3
292	20240221	145500	184649740	12330	12330	12330	12330	5
293	20240221	145400	184588090	12330	12340	12340	12330	111
294	20240221	145300	183218390	12340	12340	12340	12340	0
295	20240221	145200	183218390	12340	12340	12340	12340	3
296	20240221	145100	183181370	12360	12360	12360	12360	122
297	20240221	145000	181673450	12330	12330	12330	12330	1
298	20240221	144900	181661120	12330	12330	12330	12330	0
299	20240221	144800	181661120	12330	12330	12330	12330	1
300	20240221	144700	181648790	12350	12350	12350	12350	0
301	20240221	144600	181648790	12350	12350	12350	12350	102
302	20240221	144500	180389090	12360	12360	12360	12360	2
303	20240221	144400	180364370	12350	12350	12350	12350	1
304	20240221	144300	180352020	12350	12350	12350	12350	0
305	20240221	144200	180352020	12350	12330	12350	12330	29
306	20240221	144100	179993890	12350	12350	12350	12350	1
307	20240221	144000	179981540	12320	12320	12320	12320	1
308	20240221	143900	179969220	12320	12320	12320	12320	686
309	20240221	143800	171517700	12320	12320	12320	12320	1
310	20240221	143700	171505380	12330	12330	12330	12330	26
311	20240221	143600	171184800	12320	12330	12330	12320	232
312	20240221	143500	168326410	12320	12320	12320	12320	0
313	20240221	143400	168326410	12320	12320	12320	12320	0
314	20240221	143300	168326410	12320	12320	12320	12320	1
315	20240221	143200	168314090	12350	12350	12350	12350	1
316	20240221	143100	168301740	12320	12330	12330	12320	370
317	20240221	143000	163741870	12330	12330	12330	12330	0
318	20240221	142900	163741870	12330	12330	12330	12330	1
319	20240221	142800	163729540	12330	12330	12330	12330	0
320	20240221	142700	163729540	12330	12330	12330	12330	1
321	20240221	142600	163717210	12330	12330	12330	12330	1
322	20240221	142500	163704880	12330	12330	12330	12330	0
323	20240221	142400	163704880	12330	12330	12330	12330	0
324	20240221	142300	163704880	12330	12330	12330	12330	1
325	20240221	142200	163692550	12330	12330	12330	12330	0
326	20240221	142100	163692550	12330	12330	12330	12330	1
327	20240221	142000	163680220	12330	12330	12330	12330	0
328	20240221	141900	163680220	12330	12330	12330	12330	1
329	20240221	141800	163667890	12330	12330	12330	12330	0
330	20240221	141700	163667890	12330	12330	12330	12330	1
331	20240221	141600	163655560	12320	12320	12320	12320	0
332	20240221	141500	163655560	12320	12340	12340	12320	4825
333	20240221	141400	104211220	12340	12340	12340	12340	1
334	20240221	141300	104198880	12340	12340	12340	12340	0
335	20240221	141200	104198880	12340	12340	12340	12340	1
336	20240221	141100	104186540	12360	12360	12360	12320	2012
337	20240221	141000	79384590	12360	12360	12360	12360	2
338	20240221	140900	79359870	12360	12360	12360	12360	1
339	20240221	140800	79347510	12370	12370	12370	12370	1
340	20240221	140700	79335140	12360	12360	12360	12360	0
341	20240221	140600	79335140	12360	12360	12360	12360	1
342	20240221	140500	79322780	12360	12360	12360	12360	0
343	20240221	140400	79322780	12360	12360	12360	12360	88
344	20240221	140300	78235100	12360	12360	12360	12360	0
345	20240221	140200	78235100	12360	12360	12360	12360	1
346	20240221	140100	78222740	12370	12370	12370	12370	0
347	20240221	140000	78222740	12370	12370	12370	12370	0
348	20240221	135900	78222740	12370	12370	12370	12370	0
349	20240221	135800	78222740	12370	12370	12370	12370	0
350	20240221	135700	78222740	12370	12370	12370	12370	0
351	20240221	135600	78222740	12370	12370	12370	12370	0
352	20240221	135500	78222740	12370	12360	12370	12360	2
353	20240221	135400	78198010	12360	12360	12360	12360	0
354	20240221	135300	78198010	12360	12360	12360	12360	0
355	20240221	135200	78198010	12360	12360	12360	12360	0
356	20240221	135100	78198010	12360	12360	12360	12360	0
357	20240221	135000	78198010	12360	12360	12360	12360	28
358	20240221	134900	77851930	12370	12370	12370	12370	1
359	20240221	134800	77839560	12370	12370	12370	12370	0
360	20240221	134700	77839560	12370	12370	12370	12370	1
361	20240221	134600	77827190	12370	12370	12370	12370	0
362	20240221	134500	77827190	12370	12370	12370	12370	0
363	20240221	134400	77827190	12370	12370	12370	12370	100
364	20240221	134300	76590190	12360	12360	12360	12360	0
365	20240221	134200	76590190	12360	12360	12360	12360	50
366	20240221	134100	75972190	12360	12360	12360	12360	8
367	20240221	134000	75873310	12360	12360	12360	12360	0
368	20240221	133900	75873310	12360	12360	12360	12360	0
369	20240221	133800	75873310	12360	12360	12360	12360	1
370	20240221	133700	75860950	12360	12370	12370	12360	42
371	20240221	133600	75341420	12360	12360	12360	12360	0
372	20240221	133500	75341420	12360	12360	12360	12360	1
373	20240221	133400	75329060	12370	12370	12370	12370	0
374	20240221	133300	75329060	12370	12370	12370	12370	0
375	20240221	133200	75329060	12370	12370	12370	12370	0
376	20240221	133100	75329060	12370	12360	12370	12360	2
377	20240221	133000	75304330	12370	12370	12370	12370	0
378	20240221	132900	75304330	12370	12360	12370	12360	4
379	20240221	132800	75254880	12360	12370	12370	12360	84
380	20240221	132700	74216340	12380	12380	12380	12380	0
381	20240221	132600	74216340	12380	12380	12380	12380	0
382	20240221	132500	74216340	12380	12380	12380	12380	1
383	20240221	132400	74203960	12380	12380	12380	12380	0
384	20240221	132300	74203960	12380	12380	12380	12380	0
385	20240221	132200	74203960	12380	12380	12380	12380	0
386	20240221	132100	74203960	12380	12380	12380	12380	11
387	20240221	132000	74067780	12380	12380	12380	12380	0
388	20240221	131900	74067780	12380	12380	12380	12380	0
389	20240221	131800	74067780	12380	12380	12380	12380	0
390	20240221	131700	74067780	12380	12380	12380	12380	0
391	20240221	131600	74067780	12380	12380	12380	12380	0
392	20240221	131500	74067780	12380	12380	12380	12380	0
393	20240221	131400	74067780	12380	12380	12380	12380	0
394	20240221	131300	74067780	12380	12380	12380	12380	0
395	20240221	131200	74067780	12380	12340	12380	12340	63
396	20240221	131100	73290320	12340	12340	12340	12340	3
397	20240221	131000	73253300	12340	12340	12340	12340	36
398	20240221	130900	72809060	12340	12340	12340	12340	0
399	20240221	130800	72809060	12340	12340	12340	12340	158
400	20240221	130700	70859340	12380	12380	12380	12380	0
401	20240221	130600	70859340	12380	12380	12380	12380	1
402	20240221	130500	70846960	12350	12350	12350	12350	0
403	20240221	130400	70846960	12350	12350	12350	12350	0
404	20240221	130300	70846960	12350	12350	12350	12350	0
405	20240221	130200	70846960	12350	12350	12350	12350	19
406	20240221	130100	70612310	12380	12380	12380	12380	0
407	20240221	130000	70612310	12380	12380	12380	12380	0
408	20240221	125900	70612310	12380	12380	12380	12380	0
409	20240221	125800	70612310	12380	12380	12380	12380	3
410	20240221	125700	70575170	12350	12350	12350	12350	0
411	20240221	125600	70575170	12350	12350	12350	12350	8
412	20240221	125500	70476370	12380	12380	12380	12380	0
413	20240221	125400	70476370	12380	12380	12380	12380	0
414	20240221	125300	70476370	12380	12380	12380	12380	0
415	20240221	125200	70476370	12380	12380	12380	12380	0
416	20240221	125100	70476370	12380	12380	12380	12380	0
417	20240221	125000	70476370	12380	12380	12380	12380	0
418	20240221	124900	70476370	12380	12380	12380	12380	0
419	20240221	124800	70476370	12380	12380	12380	12380	0
420	20240221	124700	70476370	12380	12380	12380	12380	0
421	20240221	124600	70476370	12380	12380	12380	12380	0
422	20240221	124500	70476370	12380	12380	12380	12380	250
423	20240221	124400	67381370	12380	12380	12380	12380	5
424	20240221	124300	67319470	12350	12350	12350	12350	0
425	20240221	124200	67319470	12350	12350	12350	12350	0
426	20240221	124100	67319470	12350	12350	12350	12350	0
427	20240221	124000	67319470	12350	12350	12350	12350	0
428	20240221	123900	67319470	12350	12370	12370	12350	118
429	20240221	123800	65861360	12390	12390	12390	12390	0
430	20240221	123700	65861360	12390	12390	12390	12390	0
431	20240221	123600	65861360	12390	12390	12390	12390	0
432	20240221	123500	65861360	12390	12390	12390	12390	0
433	20240221	123400	65861360	12390	12390	12390	12390	0
434	20240221	123300	65861360	12390	12390	12390	12390	0
435	20240221	123200	65861360	12390	12390	12390	12390	1
436	20240221	123100	65848970	12370	12370	12370	12370	0
437	20240221	123000	65848970	12370	12370	12370	12370	0
438	20240221	122900	65848970	12370	12370	12370	12370	0
439	20240221	122800	65848970	12370	12370	12370	12370	0
440	20240221	122700	65848970	12370	12370	12370	12370	0
441	20240221	122600	65848970	12370	12370	12370	12370	0
442	20240221	122500	65848970	12370	12370	12370	12370	0
443	20240221	122400	65848970	12370	12370	12370	12370	0
444	20240221	122300	65848970	12370	12370	12370	12370	0
445	20240221	122200	65848970	12370	12370	12370	12370	0
446	20240221	122100	65848970	12370	12370	12370	12370	0
447	20240221	122000	65848970	12370	12370	12370	12370	1
448	20240221	121900	65836600	12370	12370	12370	12370	0
449	20240221	121800	65836600	12370	12370	12370	12370	0
450	20240221	121700	65836600	12370	12370	12370	12370	0
451	20240221	121600	65836600	12370	12370	12370	12370	0
452	20240221	121500	65836600	12370	12370	12370	12370	0
453	20240221	121400	65836600	12370	12370	12370	12370	0
454	20240221	121300	65836600	12370	12370	12370	12370	0
455	20240221	121200	65836600	12370	12380	12380	12370	964
456	20240221	121100	53902360	12380	12380	12380	12380	0
457	20240221	121000	53902360	12380	12380	12380	12380	0
458	20240221	120900	53902360	12380	12380	12380	12380	0
459	20240221	120800	53902360	12380	12380	12380	12380	0
460	20240221	120700	53902360	12380	12380	12380	12380	0
461	20240221	120600	53902360	12380	12380	12380	12380	0
462	20240221	120500	53902360	12380	12380	12380	12380	8
463	20240221	120400	53803320	12380	12380	12380	12380	7
464	20240221	120300	53716660	12380	12390	12390	12380	207
465	20240221	120200	51152000	12380	12380	12380	12380	0
466	20240221	120100	51152000	12380	12380	12380	12380	0
467	20240221	120000	51152000	12380	12380	12380	12380	0
468	20240221	115900	51152000	12380	12380	12380	12380	4
469	20240221	115800	51102480	12380	12380	12380	12380	4
470	20240221	115700	51052960	12380	12390	12390	12380	123
471	20240221	115600	49529030	12380	12380	12380	12380	0
472	20240221	115500	49529030	12380	12380	12380	12380	1
473	20240221	115400	49516650	12390	12390	12390	12390	1
474	20240221	115300	49504260	12390	12390	12390	12390	0
475	20240221	115200	49504260	12390	12390	12390	12390	1
476	20240221	115100	49491870	12380	12380	12380	12380	0
477	20240221	115000	49491870	12380	12380	12380	12380	0
478	20240221	114900	49491870	12380	12380	12380	12380	0
479	20240221	114800	49491870	12380	12380	12380	12380	0
480	20240221	114700	49491870	12380	12380	12380	12380	0
481	20240221	114600	49491870	12380	12380	12380	12380	9
482	20240221	114500	49380450	12380	12380	12380	12380	0
483	20240221	114400	49380450	12380	12380	12380	12380	0
484	20240221	114300	49380450	12380	12380	12380	12380	0
485	20240221	114200	49380450	12380	12380	12380	12380	5
486	20240221	114100	49318550	12350	12350	12350	12350	0
487	20240221	114000	49318550	12350	12350	12350	12350	0
488	20240221	113900	49318550	12350	12350	12350	12350	0
489	20240221	113800	49318550	12350	12350	12350	12350	0
490	20240221	113700	49318550	12350	12350	12350	12350	0
491	20240221	113600	49318550	12350	12350	12350	12350	0
492	20240221	113500	49318550	12350	12350	12350	12350	0
493	20240221	113400	49318550	12350	12350	12350	12350	0
494	20240221	113300	49318550	12350	12350	12350	12350	0
495	20240221	113200	49318550	12350	12350	12350	12350	0
496	20240221	113100	49318550	12350	12350	12350	12350	3
497	20240221	113000	49281500	12350	12350	12350	12350	3
498	20240221	112900	49244450	12380	12380	12380	12380	80
499	20240221	112800	48254050	12380	12380	12380	12380	0
500	20240221	112700	48254050	12380	12380	12380	12380	0
501	20240221	112600	48254050	12380	12380	12380	12380	0
502	20240221	112500	48254050	12380	12380	12380	12380	0
503	20240221	112400	48254050	12380	12380	12380	12380	0
504	20240221	112300	48254050	12380	12380	12380	12380	0
505	20240221	112200	48254050	12380	12380	12380	12380	0
506	20240221	112100	48254050	12380	12380	12380	12380	0
507	20240221	112000	48254050	12380	12380	12380	12380	0
508	20240221	111900	48254050	12380	12380	12380	12380	1
509	20240221	111800	48241670	12350	12350	12350	12350	0
510	20240221	111700	48241670	12350	12350	12350	12350	0
511	20240221	111600	48241670	12350	12380	12380	12350	2
512	20240221	111500	48216940	12380	12380	12380	12380	0
513	20240221	111400	48216940	12380	12380	12380	12380	0
514	20240221	111300	48216940	12380	12380	12380	12380	1
515	20240221	111200	48204560	12350	12350	12350	12350	0
516	20240221	111100	48204560	12350	12350	12350	12350	0
517	20240221	111000	48204560	12350	12350	12350	12350	0
518	20240221	110900	48204560	12350	12350	12350	12350	0
519	20240221	110800	48204560	12350	12350	12350	12350	0
520	20240221	110700	48204560	12350	12350	12350	12350	0
521	20240221	110600	48204560	12350	12350	12350	12350	0
522	20240221	110500	48204560	12350	12350	12350	12350	0
523	20240221	110400	48204560	12350	12360	12360	12350	12
524	20240221	110300	48056260	12360	12370	12370	12360	38
525	20240221	110200	47586570	12370	12390	12390	12370	228
526	20240221	110100	44763960	12380	12390	12390	12380	5
527	20240221	110000	44702020	12390	12390	12390	12390	1
528	20240221	105900	44689630	12380	12380	12380	12380	1
529	20240221	105800	44677250	12390	12390	12390	12390	0
530	20240221	105700	44677250	12390	12390	12390	12390	0
531	20240221	105600	44677250	12390	12380	12390	12380	3
532	20240221	105500	44640090	12350	12350	12350	12350	0
533	20240221	105400	44640090	12350	12350	12350	12350	0
534	20240221	105300	44640090	12350	12350	12350	12350	0
535	20240221	105200	44640090	12350	12350	12350	12350	0
536	20240221	105100	44640090	12350	12350	12350	12350	29
537	20240221	105000	44281940	12350	12360	12360	12350	21
538	20240221	104900	44022410	12360	12360	12360	12360	1
539	20240221	104800	44010050	12360	12360	12360	12360	0
540	20240221	104700	44010050	12360	12360	12360	12360	0
541	20240221	104600	44010050	12360	12360	12360	12360	0
542	20240221	104500	44010050	12360	12360	12360	12360	0
543	20240221	104400	44010050	12360	12360	12360	12360	0
544	20240221	104300	44010050	12360	12360	12360	12360	1
545	20240221	104200	43997690	12350	12350	12350	12350	26
546	20240221	104100	43676590	12350	12350	12350	12350	0
547	20240221	104000	43676590	12350	12350	12350	12350	2
548	20240221	103900	43651890	12330	12330	12330	12330	0
549	20240221	103800	43651890	12330	12340	12340	12330	109
550	20240221	103700	42307420	12350	12350	12350	12350	0
551	20240221	103600	42307420	12350	12350	12350	12350	0
552	20240221	103500	42307420	12350	12350	12350	12350	0
553	20240221	103400	42307420	12350	12350	12350	12350	0
554	20240221	103300	42307420	12350	12350	12350	12350	10
555	20240221	103200	42183920	12350	12350	12350	12350	5
556	20240221	103100	42122170	12330	12330	12330	12330	0
557	20240221	103000	42122170	12330	12330	12330	12330	0
558	20240221	102900	42122170	12330	12330	12330	12330	0
559	20240221	102800	42122170	12330	12330	12330	12330	100
560	20240221	102700	40889170	12330	12330	12330	12330	44
561	20240221	102600	40346650	12330	12330	12330	12330	70
562	20240221	102500	39483550	12330	12330	12330	12330	0
563	20240221	102400	39483550	12330	12330	12330	12330	0
564	20240221	102300	39483550	12330	12330	12330	12330	1
565	20240221	102200	39471220	12330	12330	12330	12330	0
566	20240221	102100	39471220	12330	12330	12330	12330	0
567	20240221	102000	39471220	12330	12330	12330	12330	0
568	20240221	101900	39471220	12330	12330	12330	12330	0
569	20240221	101800	39471220	12330	12330	12330	12330	0
570	20240221	101700	39471220	12330	12330	12330	12330	287
571	20240221	101600	35932510	12340	12340	12340	12340	2
572	20240221	101500	35907830	12330	12330	12330	12330	0
573	20240221	101400	35907830	12330	12330	12330	12330	1
574	20240221	101300	35895500	12350	12370	12370	12350	655
575	20240221	101200	27798110	12380	12380	12380	12380	3
576	20240221	101100	27760970	12390	12390	12390	12390	0
577	20240221	101000	27760970	12390	12390	12390	12390	0
578	20240221	100900	27760970	12390	12390	12390	12390	10
579	20240221	100800	27637070	12390	12390	12390	12390	0
580	20240221	100700	27637070	12390	12390	12390	12390	10
581	20240221	100600	27513170	12390	12390	12390	12390	0
582	20240221	100500	27513170	12390	12390	12390	12390	1
583	20240221	100400	27500780	12370	12370	12370	12370	0
584	20240221	100300	27500780	12370	12380	12380	12370	129
585	20240221	100200	25904640	12380	12380	12380	12380	1
586	20240221	100100	25892260	12380	12380	12380	12380	26
587	20240221	100000	25570380	12390	12380	12390	12380	7
588	20240221	095900	25483710	12390	12390	12390	12390	0
589	20240221	095800	25483710	12390	12390	12390	12390	0
590	20240221	095700	25483710	12390	12390	12390	12390	0
591	20240221	095600	25483710	12390	12390	12390	12390	3
592	20240221	095500	25446540	12400	12400	12400	12400	0
593	20240221	095400	25446540	12400	12400	12400	12400	10
594	20240221	095300	25322540	12410	12410	12410	12410	0
595	20240221	095200	25322540	12410	12410	12410	12410	0
596	20240221	095100	25322540	12410	12410	12410	12410	25
597	20240221	095000	25012290	12420	12420	12420	12420	0
598	20240221	094900	25012290	12420	12420	12420	12420	0
599	20240221	094800	25012290	12420	12420	12420	12420	0
600	20240221	094700	25012290	12420	12420	12420	12420	0
601	20240221	094600	25012290	12420	12420	12420	12420	0
602	20240221	094500	25012290	12420	12380	12420	12380	49
603	20240221	094400	24405350	12380	12370	12380	12360	415
604	20240221	094300	19270480	12370	12370	12370	12370	100
605	20240221	094200	18033480	12370	12370	12370	12370	2
606	20240221	094100	18008740	12370	12380	12380	12370	62
607	20240221	094000	17241790	12370	12370	12370	12370	0
608	20240221	093900	17241790	12370	12370	12370	12370	2
609	20240221	093800	17217050	12360	12360	12360	12360	0
610	20240221	093700	17217050	12360	12380	12380	12360	707
611	20240221	093600	8470780	12380	12380	12380	12380	24
612	20240221	093500	8173660	12380	12390	12390	12380	126
613	20240221	093400	6613660	12390	12390	12390	12390	0
614	20240221	093300	6613660	12390	12390	12390	12390	55
615	20240221	093200	5932210	12430	12430	12430	12430	1
616	20240221	093100	5919780	12400	12410	12410	12400	217
617	20240221	093000	3227870	12430	12430	12430	12430	10
618	20240221	092900	3103570	12430	12430	12430	12430	0
619	20240221	092800	3103570	12430	12430	12430	12430	0
620	20240221	092700	3103570	12430	12430	12430	12430	0
621	20240221	092600	3103570	12430	12430	12430	12430	0
622	20240221	092500	3103570	12430	12430	12430	12430	0
623	20240221	092400	3103570	12430	12430	12430	12430	10
624	20240221	092300	2979270	12450	12450	12450	12450	0
625	20240221	092200	2979270	12450	12450	12450	12450	0
626	20240221	092100	2979270	12450	12470	12470	12450	25
627	20240221	092000	2667720	12470	12470	12470	12470	0
628	20240221	091900	2667720	12470	12470	12470	12470	0
629	20240221	091800	2667720	12470	12470	12470	12470	1
630	20240221	091700	2655250	12510	12510	12510	12510	9
631	20240221	091600	2542660	12510	12510	12510	12510	10
632	20240221	091500	2417560	12520	12520	12520	12520	0
633	20240221	091400	2417560	12520	12520	12520	12520	0
634	20240221	091300	2417560	12520	12520	12520	12520	0
635	20240221	091200	2417560	12520	12520	12520	12520	0
636	20240221	091100	2417560	12520	12520	12520	12520	0
637	20240221	091000	2417560	12520	12520	12520	12520	0
638	20240221	090900	2417560	12520	12520	12520	12520	0
639	20240221	090800	2417560	12520	12520	12520	12520	0
640	20240221	090700	2417560	12520	12520	12520	12520	0
641	20240221	090600	2417560	12520	12520	12520	12520	0
642	20240221	090500	2417560	12520	12520	12520	12520	0
643	20240221	090400	2417560	12520	12520	12520	12400	51
644	20240221	090300	1784920	12400	12400	12400	12400	0
645	20240221	090200	1784920	12400	12400	12400	12400	24
646	20240221	090100	1487320	12390	12540	12540	12390	7
647	20240221	090000	1399840	12550	12490	12550	12490	112