KissMeData/264660/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	205100	107412960	12970	12970	12970	12970	161
3	20240222	205000	107412960	12970	12970	12970	12970	0
4	20240222	204900	107412960	12970	12970	12970	12970	0
5	20240222	204800	107412960	12970	12970	12970	12970	0
6	20240222	204700	107412960	12970	12970	12970	12970	0
7	20240222	204600	107412960	12970	12970	12970	12970	0
8	20240222	204500	107412960	12970	12970	12970	12970	0
9	20240222	204400	107412960	12970	12970	12970	12970	0
10	20240222	204300	107412960	12970	12970	12970	12970	0
11	20240222	204200	107412960	12970	12970	12970	12970	0
12	20240222	204100	107412960	12970	12970	12970	12970	0
13	20240222	204000	107412960	12970	12970	12970	12970	0
14	20240222	203900	107412960	12970	12970	12970	12970	0
15	20240222	203800	107412960	12970	12970	12970	12970	0
16	20240222	203700	107412960	12970	12970	12970	12970	0
17	20240222	203600	107412960	12970	12970	12970	12970	0
18	20240222	203500	107412960	12970	12970	12970	12970	0
19	20240222	203400	107412960	12970	12970	12970	12970	0
20	20240222	203300	107412960	12970	12970	12970	12970	0
21	20240222	203200	107412960	12970	12970	12970	12970	0
22	20240222	203100	107412960	12970	12970	12970	12970	0
23	20240222	203000	107412960	12970	12970	12970	12970	0
24	20240222	202900	107412960	12970	12970	12970	12970	0
25	20240222	202800	107412960	12970	12970	12970	12970	0
26	20240222	202700	107412960	12970	12970	12970	12970	0
27	20240222	202600	107412960	12970	12970	12970	12970	0
28	20240222	202500	107412960	12970	12970	12970	12970	0
29	20240222	202400	107412960	12970	12970	12970	12970	0
30	20240222	202300	107412960	12970	12970	12970	12970	0
31	20240222	202200	107412960	12970	12970	12970	12970	0
32	20240222	202100	107412960	12970	12970	12970	12970	161
33	20240222	202000	107412960	12970	12970	12970	12970	0
34	20240222	201900	107412960	12970	12970	12970	12970	0
35	20240222	201800	107412960	12970	12970	12970	12970	0
36	20240222	201700	107412960	12970	12970	12970	12970	0
37	20240222	201600	107412960	12970	12970	12970	12970	0
38	20240222	201500	107412960	12970	12970	12970	12970	0
39	20240222	201400	107412960	12970	12970	12970	12970	0
40	20240222	201300	107412960	12970	12970	12970	12970	0
41	20240222	201200	107412960	12970	12970	12970	12970	0
42	20240222	201100	107412960	12970	12970	12970	12970	0
43	20240222	201000	107412960	12970	12970	12970	12970	0
44	20240222	200900	107412960	12970	12970	12970	12970	0
45	20240222	200800	107412960	12970	12970	12970	12970	0
46	20240222	200700	107412960	12970	12970	12970	12970	0
47	20240222	200600	107412960	12970	12970	12970	12970	0
48	20240222	200500	107412960	12970	12970	12970	12970	0
49	20240222	200400	107412960	12970	12970	12970	12970	0
50	20240222	200300	107412960	12970	12970	12970	12970	0
51	20240222	200200	107412960	12970	12970	12970	12970	0
52	20240222	200100	107412960	12970	12970	12970	12970	0
53	20240222	200000	107412960	12970	12970	12970	12970	0
54	20240222	195900	107412960	12970	12970	12970	12970	0
55	20240222	195800	107412960	12970	12970	12970	12970	0
56	20240222	195700	107412960	12970	12970	12970	12970	0
57	20240222	195600	107412960	12970	12970	12970	12970	0
58	20240222	195500	107412960	12970	12970	12970	12970	0
59	20240222	195400	107412960	12970	12970	12970	12970	0
60	20240222	195300	107412960	12970	12970	12970	12970	0
61	20240222	195200	107412960	12970	12970	12970	12970	0
62	20240222	195100	107412960	12970	12970	12970	12970	161
63	20240222	195000	107412960	12970	12970	12970	12970	0
64	20240222	194900	107412960	12970	12970	12970	12970	0
65	20240222	194800	107412960	12970	12970	12970	12970	0
66	20240222	194700	107412960	12970	12970	12970	12970	0
67	20240222	194600	107412960	12970	12970	12970	12970	0
68	20240222	194500	107412960	12970	12970	12970	12970	0
69	20240222	194400	107412960	12970	12970	12970	12970	0
70	20240222	194300	107412960	12970	12970	12970	12970	0
71	20240222	194200	107412960	12970	12970	12970	12970	0
72	20240222	194100	107412960	12970	12970	12970	12970	0
73	20240222	194000	107412960	12970	12970	12970	12970	0
74	20240222	193900	107412960	12970	12970	12970	12970	0
75	20240222	193800	107412960	12970	12970	12970	12970	0
76	20240222	193700	107412960	12970	12970	12970	12970	0
77	20240222	193600	107412960	12970	12970	12970	12970	0
78	20240222	193500	107412960	12970	12970	12970	12970	0
79	20240222	193400	107412960	12970	12970	12970	12970	0
80	20240222	193300	107412960	12970	12970	12970	12970	0
81	20240222	193200	107412960	12970	12970	12970	12970	0
82	20240222	193100	107412960	12970	12970	12970	12970	0
83	20240222	193000	107412960	12970	12970	12970	12970	0
84	20240222	192900	107412960	12970	12970	12970	12970	0
85	20240222	192800	107412960	12970	12970	12970	12970	0
86	20240222	192700	107412960	12970	12970	12970	12970	0
87	20240222	192600	107412960	12970	12970	12970	12970	0
88	20240222	192500	107412960	12970	12970	12970	12970	0
89	20240222	192400	107412960	12970	12970	12970	12970	0
90	20240222	192300	107412960	12970	12970	12970	12970	0
91	20240222	192200	107412960	12970	12970	12970	12970	0
92	20240222	192100	107412960	12970	12970	12970	12970	161
93	20240222	192000	107412960	12970	12970	12970	12970	0
94	20240222	191900	107412960	12970	12970	12970	12970	0
95	20240222	191800	107412960	12970	12970	12970	12970	0
96	20240222	191700	107412960	12970	12970	12970	12970	0
97	20240222	191600	107412960	12970	12970	12970	12970	0
98	20240222	191500	107412960	12970	12970	12970	12970	0
99	20240222	191400	107412960	12970	12970	12970	12970	0
100	20240222	191300	107412960	12970	12970	12970	12970	0
101	20240222	191200	107412960	12970	12970	12970	12970	0
102	20240222	191100	107412960	12970	12970	12970	12970	0
103	20240222	191000	107412960	12970	12970	12970	12970	0
104	20240222	190900	107412960	12970	12970	12970	12970	0
105	20240222	190800	107412960	12970	12970	12970	12970	0
106	20240222	190700	107412960	12970	12970	12970	12970	0
107	20240222	190600	107412960	12970	12970	12970	12970	0
108	20240222	190500	107412960	12970	12970	12970	12970	0
109	20240222	190400	107412960	12970	12970	12970	12970	0
110	20240222	190300	107412960	12970	12970	12970	12970	0
111	20240222	190200	107412960	12970	12970	12970	12970	0
112	20240222	190100	107412960	12970	12970	12970	12970	0
113	20240222	190000	107412960	12970	12970	12970	12970	0
114	20240222	185900	107412960	12970	12970	12970	12970	0
115	20240222	185800	107412960	12970	12970	12970	12970	0
116	20240222	185700	107412960	12970	12970	12970	12970	0
117	20240222	185600	107412960	12970	12970	12970	12970	0
118	20240222	185500	107412960	12970	12970	12970	12970	0
119	20240222	185400	107412960	12970	12970	12970	12970	0
120	20240222	185300	107412960	12970	12970	12970	12970	0
121	20240222	185200	107412960	12970	12970	12970	12970	0
122	20240222	185100	107412960	12970	12970	12970	12970	161
123	20240222	185000	107412960	12970	12970	12970	12970	0
124	20240222	184900	107412960	12970	12970	12970	12970	0
125	20240222	184800	107412960	12970	12970	12970	12970	0
126	20240222	184700	107412960	12970	12970	12970	12970	0
127	20240222	184600	107412960	12970	12970	12970	12970	0
128	20240222	184500	107412960	12970	12970	12970	12970	0
129	20240222	184400	107412960	12970	12970	12970	12970	0
130	20240222	184300	107412960	12970	12970	12970	12970	0
131	20240222	184200	107412960	12970	12970	12970	12970	0
132	20240222	184100	107412960	12970	12970	12970	12970	0
133	20240222	184000	107412960	12970	12970	12970	12970	0
134	20240222	183900	107412960	12970	12970	12970	12970	0
135	20240222	183800	107412960	12970	12970	12970	12970	0
136	20240222	183700	107412960	12970	12970	12970	12970	0
137	20240222	183600	107412960	12970	12970	12970	12970	0
138	20240222	183500	107412960	12970	12970	12970	12970	0
139	20240222	183400	107412960	12970	12970	12970	12970	0
140	20240222	183300	107412960	12970	12970	12970	12970	0
141	20240222	183200	107412960	12970	12970	12970	12970	0
142	20240222	183100	107412960	12970	12970	12970	12970	0
143	20240222	183000	107412960	12970	12970	12970	12970	0
144	20240222	182900	107412960	12970	12970	12970	12970	0
145	20240222	182800	107412960	12970	12970	12970	12970	0
146	20240222	182700	107412960	12970	12970	12970	12970	0
147	20240222	182600	107412960	12970	12970	12970	12970	0
148	20240222	182500	107412960	12970	12970	12970	12970	0
149	20240222	182400	107412960	12970	12970	12970	12970	0
150	20240222	182300	107412960	12970	12970	12970	12970	0
151	20240222	182200	107412960	12970	12970	12970	12970	0
152	20240222	182100	107412960	12970	12970	12970	12970	161
153	20240222	182000	107412960	12970	12970	12970	12970	0
154	20240222	181900	107412960	12970	12970	12970	12970	0
155	20240222	181800	107412960	12970	12970	12970	12970	0
156	20240222	181700	107412960	12970	12970	12970	12970	0
157	20240222	181600	107412960	12970	12970	12970	12970	0
158	20240222	181500	107412960	12970	12970	12970	12970	0
159	20240222	181400	107412960	12970	12970	12970	12970	0
160	20240222	181300	107412960	12970	12970	12970	12970	0
161	20240222	181200	107412960	12970	12970	12970	12970	0
162	20240222	181100	107412960	12970	12970	12970	12970	0
163	20240222	181000	107412960	12970	12970	12970	12970	0
164	20240222	180900	107412960	12970	12970	12970	12970	0
165	20240222	180800	107412960	12970	12970	12970	12970	0
166	20240222	180700	107412960	12970	12970	12970	12970	0
167	20240222	180600	107412960	12970	12970	12970	12970	0
168	20240222	180500	107412960	12970	12970	12970	12970	0
169	20240222	180400	107412960	12970	12970	12970	12970	0
170	20240222	180300	107412960	12970	12970	12970	12970	0
171	20240222	180200	107412960	12970	12970	12970	12970	0
172	20240222	180100	107412960	12970	12970	12970	12970	0
173	20240222	180000	107412960	12970	12970	12970	12970	0
174	20240222	175900	107412960	12970	12970	12970	12970	0
175	20240222	175800	107412960	12970	12970	12970	12970	0
176	20240222	175700	107412960	12970	12970	12970	12970	0
177	20240222	175600	107412960	12970	12970	12970	12970	0
178	20240222	175500	107412960	12970	12970	12970	12970	0
179	20240222	175400	107412960	12970	12970	12970	12970	0
180	20240222	175300	107412960	12970	12970	12970	12970	0
181	20240222	175200	107412960	12970	12970	12970	12970	0
182	20240222	175100	107412960	12970	12970	12970	12970	161
183	20240222	175000	107412960	12970	12970	12970	12970	0
184	20240222	174900	107412960	12970	12970	12970	12970	0
185	20240222	174800	107412960	12970	12970	12970	12970	0
186	20240222	174700	107412960	12970	12970	12970	12970	0
187	20240222	174600	107412960	12970	12970	12970	12970	0
188	20240222	174500	107412960	12970	12970	12970	12970	0
189	20240222	174400	107412960	12970	12970	12970	12970	0
190	20240222	174300	107412960	12970	12970	12970	12970	0
191	20240222	174200	107412960	12970	12970	12970	12970	0
192	20240222	174100	107412960	12970	12970	12970	12970	0
193	20240222	174000	107412960	12970	12970	12970	12970	0
194	20240222	173900	107412960	12970	12970	12970	12970	0
195	20240222	173800	107412960	12970	12970	12970	12970	0
196	20240222	173700	107412960	12970	12970	12970	12970	0
197	20240222	173600	107412960	12970	12970	12970	12970	0
198	20240222	173500	107412960	12970	12970	12970	12970	0
199	20240222	173400	107412960	12970	12970	12970	12970	0
200	20240222	173300	107412960	12970	12970	12970	12970	0
201	20240222	173200	107412960	12970	12970	12970	12970	0
202	20240222	173100	107412960	12970	12970	12970	12970	0
203	20240222	173000	107412960	12970	12970	12970	12970	0
204	20240222	172900	107412960	12970	12970	12970	12970	0
205	20240222	172800	107412960	12970	12970	12970	12970	0
206	20240222	172700	107412960	12970	12970	12970	12970	0
207	20240222	172600	107412960	12970	12970	12970	12970	0
208	20240222	172500	107412960	12970	12970	12970	12970	0
209	20240222	172400	107412960	12970	12970	12970	12970	0
210	20240222	172300	107412960	12970	12970	12970	12970	0
211	20240222	172200	107412960	12970	12970	12970	12970	0
212	20240222	172100	107412960	12970	12970	12970	12970	161
213	20240222	172000	107412960	12970	12970	12970	12970	0
214	20240222	171900	107412960	12970	12970	12970	12970	0
215	20240222	171800	107412960	12970	12970	12970	12970	0
216	20240222	171700	107412960	12970	12970	12970	12970	0
217	20240222	171600	107412960	12970	12970	12970	12970	0
218	20240222	171500	107412960	12970	12970	12970	12970	0
219	20240222	171400	107412960	12970	12970	12970	12970	0
220	20240222	171300	107412960	12970	12970	12970	12970	0
221	20240222	171200	107412960	12970	12970	12970	12970	0
222	20240222	171100	107412960	12970	12970	12970	12970	0
223	20240222	171000	107412960	12970	12970	12970	12970	0
224	20240222	170900	107412960	12970	12970	12970	12970	0
225	20240222	170800	107412960	12970	12970	12970	12970	0
226	20240222	170700	107412960	12970	12970	12970	12970	0
227	20240222	170600	107412960	12970	12970	12970	12970	0
228	20240222	170500	107412960	12970	12970	12970	12970	0
229	20240222	170400	107412960	12970	12970	12970	12970	0
230	20240222	170300	107412960	12970	12970	12970	12970	0
231	20240222	170200	107412960	12970	12970	12970	12970	0
232	20240222	170100	107412960	12970	12970	12970	12970	0
233	20240222	170000	107412960	12970	12970	12970	12970	0
234	20240222	165900	107412960	12970	12970	12970	12970	0
235	20240222	165800	107412960	12970	12970	12970	12970	0
236	20240222	165700	107412960	12970	12970	12970	12970	0
237	20240222	165600	107412960	12970	12970	12970	12970	0
238	20240222	165500	107412960	12970	12970	12970	12970	0
239	20240222	165400	107412960	12970	12970	12970	12970	0
240	20240222	165300	107412960	12970	12970	12970	12970	0
241	20240222	165200	107412960	12970	12970	12970	12970	0
242	20240222	165100	107412960	12970	12970	12970	12970	161
243	20240222	165000	107412960	12970	12970	12970	12970	0
244	20240222	164900	107412960	12970	12970	12970	12970	0
245	20240222	164800	107412960	12970	12970	12970	12970	0
246	20240222	164700	107412960	12970	12970	12970	12970	0
247	20240222	164600	107412960	12970	12970	12970	12970	0
248	20240222	164500	107412960	12970	12970	12970	12970	0
249	20240222	164400	107412960	12970	12970	12970	12970	0
250	20240222	164300	107412960	12970	12970	12970	12970	0
251	20240222	164200	107412960	12970	12970	12970	12970	0
252	20240222	164100	107412960	12970	12970	12970	12970	0
253	20240222	164000	107412960	12970	12970	12970	12970	0
254	20240222	163900	107412960	12970	12970	12970	12970	0
255	20240222	163800	107412960	12970	12970	12970	12970	0
256	20240222	163700	107412960	12970	12970	12970	12970	0
257	20240222	163600	107412960	12970	12970	12970	12970	0
258	20240222	163500	107412960	12970	12970	12970	12970	0
259	20240222	163400	107412960	12970	12970	12970	12970	0
260	20240222	163300	107412960	12970	12970	12970	12970	0
261	20240222	163200	107412960	12970	12970	12970	12970	0
262	20240222	163100	107412960	12970	12970	12970	12970	0
263	20240222	163000	107412960	12970	12970	12970	12970	0
264	20240222	162900	107412960	12970	12970	12970	12970	0
265	20240222	162800	107412960	12970	12970	12970	12970	0
266	20240222	162700	107412960	12970	12970	12970	12970	0
267	20240222	162600	107412960	12970	12970	12970	12970	0
268	20240222	162500	107412960	12970	12970	12970	12970	0
269	20240222	162400	107412960	12970	12970	12970	12970	0
270	20240222	162300	107412960	12970	12970	12970	12970	0
271	20240222	162200	107412960	12970	12970	12970	12970	0
272	20240222	162100	107412960	12970	12970	12970	12970	161
273	20240222	162000	107412960	12970	12970	12970	12970	0
274	20240222	161900	107412960	12970	12970	12970	12970	0
275	20240222	161800	107412960	12970	12970	12970	12970	0
276	20240222	161700	107412960	12970	12970	12970	12970	0
277	20240222	161600	107412960	12970	12970	12970	12970	0
278	20240222	161500	107412960	12970	12970	12970	12970	0
279	20240222	161400	107412960	12970	12970	12970	12970	0
280	20240222	161300	107412960	12970	12970	12970	12970	0
281	20240222	161200	107412960	12970	12970	12970	12970	0
282	20240222	161100	107412960	12970	12970	12970	12970	0
283	20240222	161000	107412960	12970	12970	12970	12970	0
284	20240222	160900	107412960	12970	12970	12970	12970	0
285	20240222	160800	107412960	12970	12970	12970	12970	0
286	20240222	160700	107412960	12970	12970	12970	12970	0
287	20240222	160600	107412960	12970	12970	12970	12970	0
288	20240222	160500	107412960	12970	12970	12970	12970	0
289	20240222	160400	107412960	12970	12970	12970	12970	0
290	20240222	160300	107412960	12970	12970	12970	12970	0
291	20240222	160200	107412960	12970	12970	12970	12970	0
292	20240222	160100	107412960	12970	12970	12970	12970	0
293	20240222	160000	107412960	12970	12970	12970	12970	0
294	20240222	155900	107412960	12970	12970	12970	12970	0
295	20240222	155800	107412960	12970	12970	12970	12970	0
296	20240222	155700	107412960	12970	12970	12970	12970	0
297	20240222	155600	107412960	12970	12970	12970	12970	0
298	20240222	155500	107412960	12970	12970	12970	12970	0
299	20240222	155400	107412960	12970	12970	12970	12970	0
300	20240222	155300	107412960	12970	12970	12970	12970	0
301	20240222	155200	107412960	12970	12970	12970	12970	0
302	20240222	155100	107412960	12970	12970	12970	12970	161
303	20240222	155000	107412960	12970	12970	12970	12970	0
304	20240222	154900	107412960	12970	12970	12970	12970	0
305	20240222	154800	107412960	12970	12970	12970	12970	0
306	20240222	154700	107412960	12970	12970	12970	12970	0
307	20240222	154600	107412960	12970	12970	12970	12970	0
308	20240222	154500	107412960	12970	12970	12970	12970	0
309	20240222	154400	107412960	12970	12970	12970	12970	0
310	20240222	154300	107412960	12970	12970	12970	12970	0
311	20240222	154200	107412960	12970	12970	12970	12970	0
312	20240222	154100	107412960	12970	12970	12970	12970	0
313	20240222	154000	107412960	12970	12970	12970	12970	0
314	20240222	153900	107412960	12970	12970	12970	12970	0
315	20240222	153800	107412960	12970	12970	12970	12970	0
316	20240222	153700	107412960	12970	12970	12970	12970	0
317	20240222	153600	107412960	12970	12970	12970	12970	0
318	20240222	153500	107412960	12970	12970	12970	12970	0
319	20240222	153400	107412960	12970	12970	12970	12970	0
320	20240222	153300	107412960	12970	12970	12970	12970	0
321	20240222	153200	107412960	12970	12970	12970	12970	0
322	20240222	153100	107412960	12970	12970	12970	12970	0
323	20240222	153000	107412960	12970	12970	12970	12970	161
324	20240222	152900	105324790	12960	12960	12960	12960	0
325	20240222	152800	105324790	12960	12960	12960	12960	0
326	20240222	152700	105324790	12960	12960	12960	12960	0
327	20240222	152600	105324790	12960	12960	12960	12960	0
328	20240222	152500	105324790	12960	12960	12960	12960	0
329	20240222	152400	105324790	12960	12960	12960	12960	0
330	20240222	152300	105324790	12960	12960	12960	12960	0
331	20240222	152200	105324790	12960	12960	12960	12960	0
332	20240222	152100	105324790	12960	12960	12960	12960	0
333	20240222	152000	105324790	12960	12960	12960	12960	0
334	20240222	151900	105324790	12960	12960	12960	12960	60
335	20240222	151800	104547190	12920	12920	12920	12920	0
336	20240222	151700	104547190	12920	12920	12920	12920	0
337	20240222	151600	104547190	12920	12920	12920	12920	15
338	20240222	151500	104353390	12960	12960	12960	12960	0
339	20240222	151400	104353390	12960	12960	12960	12960	0
340	20240222	151300	104353390	12960	12960	12960	12960	0
341	20240222	151200	104353390	12960	12950	12960	12920	18
342	20240222	151100	104120210	12950	12940	12950	12940	150
343	20240222	151000	102178260	12910	12930	12930	12910	29
344	20240222	150900	101803850	12930	12930	12930	12930	0
345	20240222	150800	101803850	12930	12930	12930	12930	0
346	20240222	150700	101803850	12930	12930	12930	12930	24
347	20240222	150600	101493530	12920	12920	12920	12920	0
348	20240222	150500	101493530	12920	12920	12920	12920	0
349	20240222	150400	101493530	12920	12920	12920	12920	20
350	20240222	150300	101235130	12910	12910	12910	12910	50
351	20240222	150200	100589630	12910	12910	12910	12910	0
352	20240222	150100	100589630	12910	12910	12910	12910	0
353	20240222	150000	100589630	12910	12910	12910	12910	0
354	20240222	145900	100589630	12910	12910	12910	12910	0
355	20240222	145800	100589630	12910	12910	12910	12910	0
356	20240222	145700	100589630	12910	12910	12910	12910	0
357	20240222	145600	100589630	12910	12910	12910	12910	0
358	20240222	145500	100589630	12910	12910	12910	12910	0
359	20240222	145400	100589630	12910	12910	12910	12910	40
360	20240222	145300	100073230	12940	12940	12940	12940	0
361	20240222	145200	100073230	12940	12940	12940	12940	0
362	20240222	145100	100073230	12940	12940	12940	12940	0
363	20240222	145000	100073230	12940	12940	12940	12940	0
364	20240222	144900	100073230	12940	12940	12940	12940	0
365	20240222	144800	100073230	12940	12940	12940	12940	0
366	20240222	144700	100073230	12940	12940	12940	12940	0
367	20240222	144600	100073230	12940	12940	12940	12940	0
368	20240222	144500	100073230	12940	12940	12940	12940	0
369	20240222	144400	100073230	12940	12940	12940	12940	0
370	20240222	144300	100073230	12940	12940	12940	12940	0
371	20240222	144200	100073230	12940	12940	12940	12940	0
372	20240222	144100	100073230	12940	12940	12940	12940	0
373	20240222	144000	100073230	12940	12920	12940	12920	5
374	20240222	143900	100008610	12900	12900	12900	12900	0
375	20240222	143800	100008610	12900	12900	12900	12900	0
376	20240222	143700	100008610	12900	12900	12900	12900	0
377	20240222	143600	100008610	12900	12900	12900	12900	0
378	20240222	143500	100008610	12900	12900	12900	12900	0
379	20240222	143400	100008610	12900	12900	12900	12900	0
380	20240222	143300	100008610	12900	12900	12900	12900	0
381	20240222	143200	100008610	12900	12900	12900	12900	0
382	20240222	143100	100008610	12900	12900	12900	12900	0
383	20240222	143000	100008610	12900	12900	12900	12900	0
384	20240222	142900	100008610	12900	12900	12900	12900	0
385	20240222	142800	100008610	12900	12900	12900	12900	0
386	20240222	142700	100008610	12900	12900	12900	12900	0
387	20240222	142600	100008610	12900	12900	12900	12900	0
388	20240222	142500	100008610	12900	12900	12900	12900	0
389	20240222	142400	100008610	12900	12900	12900	12900	0
390	20240222	142300	100008610	12900	12900	12900	12900	0
391	20240222	142200	100008610	12900	12900	12900	12900	0
392	20240222	142100	100008610	12900	12900	12900	12900	0
393	20240222	142000	100008610	12900	12900	12900	12900	0
394	20240222	141900	100008610	12900	12900	12900	12900	0
395	20240222	141800	100008610	12900	12900	12900	12900	0
396	20240222	141700	100008610	12900	12900	12900	12900	0
397	20240222	141600	100008610	12900	12900	12900	12900	0
398	20240222	141500	100008610	12900	12900	12900	12900	30
399	20240222	141400	99621610	12890	12890	12890	12890	2
400	20240222	141300	99595830	12900	12900	12900	12900	0
401	20240222	141200	99595830	12900	12900	12900	12900	0
402	20240222	141100	99595830	12900	12900	12900	12900	225
403	20240222	141000	96693330	12900	12900	12900	12900	0
404	20240222	140900	96693330	12900	12900	12900	12900	0
405	20240222	140800	96693330	12900	12900	12900	12900	0
406	20240222	140700	96693330	12900	12900	12900	12900	0
407	20240222	140600	96693330	12900	12900	12900	12900	17
408	20240222	140500	96474030	12900	12900	12900	12900	0
409	20240222	140400	96474030	12900	12900	12900	12900	0
410	20240222	140300	96474030	12900	12900	12900	12900	0
411	20240222	140200	96474030	12900	12900	12900	12900	0
412	20240222	140100	96474030	12900	12900	12900	12900	0
413	20240222	140000	96474030	12900	12900	12900	12900	0
414	20240222	135900	96474030	12900	12900	12900	12900	5
415	20240222	135800	96409530	12900	12900	12900	12900	0
416	20240222	135700	96409530	12900	12900	12900	12900	0
417	20240222	135600	96409530	12900	12900	12900	12900	153
418	20240222	135500	94435830	12920	12920	12920	12920	0
419	20240222	135400	94435830	12920	12920	12920	12920	0
420	20240222	135300	94435830	12920	12920	12920	12920	0
421	20240222	135200	94435830	12920	12920	12920	12920	0
422	20240222	135100	94435830	12920	12920	12920	12920	0
423	20240222	135000	94435830	12920	12920	12920	12920	0
424	20240222	134900	94435830	12920	12920	12920	12920	8
425	20240222	134800	94332470	12920	12920	12920	12920	79
426	20240222	134700	93311790	12930	12930	12930	12930	0
427	20240222	134600	93311790	12930	12930	12930	12930	0
428	20240222	134500	93311790	12930	12930	12930	12930	0
429	20240222	134400	93311790	12930	12930	12930	12930	0
430	20240222	134300	93311790	12930	12930	12930	12930	0
431	20240222	134200	93311790	12930	12930	12930	12930	0
432	20240222	134100	93311790	12930	12930	12930	12930	2
433	20240222	134000	93285930	12930	12930	12930	12930	0
434	20240222	133900	93285930	12930	12930	12930	12930	0
435	20240222	133800	93285930	12930	12930	12930	12930	1
436	20240222	133700	93273000	12930	12930	12930	12930	2
437	20240222	133600	93247140	12940	12930	12940	12930	9
438	20240222	133500	93130760	12930	12930	12930	12930	1
439	20240222	133400	93117830	12930	12930	12930	12930	0
440	20240222	133300	93117830	12930	12930	12930	12930	0
441	20240222	133200	93117830	12930	12930	12930	12930	0
442	20240222	133100	93117830	12930	12930	12930	12930	1
443	20240222	133000	93104900	12950	12950	12950	12950	0
444	20240222	132900	93104900	12950	12950	12950	12950	0
445	20240222	132800	93104900	12950	12950	12950	12950	0
446	20240222	132700	93104900	12950	12950	12950	12950	0
447	20240222	132600	93104900	12950	12950	12950	12950	1
448	20240222	132500	93091950	12950	12950	12950	12950	0
449	20240222	132400	93091950	12950	12950	12950	12950	0
450	20240222	132300	93091950	12950	12950	12950	12950	0
451	20240222	132200	93091950	12950	12950	12950	12950	0
452	20240222	132100	93091950	12950	12950	12950	12950	0
453	20240222	132000	93091950	12950	12950	12950	12950	0
454	20240222	131900	93091950	12950	12950	12950	12950	0
455	20240222	131800	93091950	12950	12950	12950	12950	0
456	20240222	131700	93091950	12950	12950	12950	12950	0
457	20240222	131600	93091950	12950	12950	12950	12950	0
458	20240222	131500	93091950	12950	12950	12950	12950	0
459	20240222	131400	93091950	12950	12950	12950	12950	0
460	20240222	131300	93091950	12950	12950	12950	12950	0
461	20240222	131200	93091950	12950	12950	12950	12950	0
462	20240222	131100	93091950	12950	12950	12950	12950	0
463	20240222	131000	93091950	12950	12950	12950	12950	0
464	20240222	130900	93091950	12950	12950	12950	12950	0
465	20240222	130800	93091950	12950	12950	12950	12950	0
466	20240222	130700	93091950	12950	12950	12950	12950	0
467	20240222	130600	93091950	12950	12950	12950	12950	0
468	20240222	130500	93091950	12950	12950	12950	12950	0
469	20240222	130400	93091950	12950	12950	12950	12950	0
470	20240222	130300	93091950	12950	12950	12950	12950	0
471	20240222	130200	93091950	12950	12950	12950	12950	0
472	20240222	130100	93091950	12950	12950	12950	12950	0
473	20240222	130000	93091950	12950	12950	12950	12950	0
474	20240222	125900	93091950	12950	12950	12950	12950	0
475	20240222	125800	93091950	12950	12950	12950	12950	0
476	20240222	125700	93091950	12950	12950	12950	12950	0
477	20240222	125600	93091950	12950	12950	12950	12950	0
478	20240222	125500	93091950	12950	12950	12950	12950	0
479	20240222	125400	93091950	12950	12950	12950	12950	0
480	20240222	125300	93091950	12950	12950	12950	12950	0
481	20240222	125200	93091950	12950	12950	12950	12950	0
482	20240222	125100	93091950	12950	12950	12950	12950	1
483	20240222	125000	93079000	12890	12890	12890	12890	0
484	20240222	124900	93079000	12890	12890	12890	12890	0
485	20240222	124800	93079000	12890	12890	12890	12890	0
486	20240222	124700	93079000	12890	12890	12890	12890	0
487	20240222	124600	93079000	12890	12890	12890	12890	0
488	20240222	124500	93079000	12890	12890	12890	12890	0
489	20240222	124400	93079000	12890	12890	12890	12890	2
490	20240222	124300	93053220	12960	12960	12960	12960	0
491	20240222	124200	93053220	12960	12960	12960	12960	0
492	20240222	124100	93053220	12960	12960	12960	12960	0
493	20240222	124000	93053220	12960	12960	12960	12960	0
494	20240222	123900	93053220	12960	12960	12960	12960	0
495	20240222	123800	93053220	12960	12960	12960	12960	0
496	20240222	123700	93053220	12960	12960	12960	12960	0
497	20240222	123600	93053220	12960	12960	12960	12960	0
498	20240222	123500	93053220	12960	12960	12960	12960	0
499	20240222	123400	93053220	12960	12960	12960	12960	0
500	20240222	123300	93053220	12960	12960	12960	12960	11
501	20240222	123200	92910660	12890	12890	12890	12890	0
502	20240222	123100	92910660	12890	12890	12890	12890	112
503	20240222	123000	91466980	12960	12960	12960	12960	0
504	20240222	122900	91466980	12960	12960	12960	12960	0
505	20240222	122800	91466980	12960	12960	12960	12960	0
506	20240222	122700	91466980	12960	12960	12960	12960	0
507	20240222	122600	91466980	12960	12960	12960	12960	0
508	20240222	122500	91466980	12960	12960	12960	12960	0
509	20240222	122400	91466980	12960	12960	12960	12960	0
510	20240222	122300	91466980	12960	12960	12960	12960	0
511	20240222	122200	91466980	12960	12960	12960	12960	0
512	20240222	122100	91466980	12960	12960	12960	12960	0
513	20240222	122000	91466980	12960	12960	12960	12960	5
514	20240222	121900	91402180	12960	12960	12960	12960	0
515	20240222	121800	91402180	12960	12960	12960	12960	0
516	20240222	121700	91402180	12960	12960	12960	12960	0
517	20240222	121600	91402180	12960	12960	12960	12960	0
518	20240222	121500	91402180	12960	12960	12960	12960	0
519	20240222	121400	91402180	12960	12960	12960	12960	0
520	20240222	121300	91402180	12960	12960	12960	12960	0
521	20240222	121200	91402180	12960	12960	12960	12960	0
522	20240222	121100	91402180	12960	12960	12960	12960	0
523	20240222	121000	91402180	12960	12960	12960	12960	0
524	20240222	120900	91402180	12960	12960	12960	12960	0
525	20240222	120800	91402180	12960	12960	12960	12960	0
526	20240222	120700	91402180	12960	12960	12960	12960	0
527	20240222	120600	91402180	12960	12960	12960	12960	0
528	20240222	120500	91402180	12960	12960	12960	12960	0
529	20240222	120400	91402180	12960	12960	12960	12960	0
530	20240222	120300	91402180	12960	12960	12960	12960	0
531	20240222	120200	91402180	12960	12960	12960	12960	0
532	20240222	120100	91402180	12960	12960	12960	12960	0
533	20240222	120000	91402180	12960	12960	12960	12960	0
534	20240222	115900	91402180	12960	12960	12960	12960	0
535	20240222	115800	91402180	12960	12960	12960	12960	0
536	20240222	115700	91402180	12960	12960	12960	12960	0
537	20240222	115600	91402180	12960	12960	12960	12960	0
538	20240222	115500	91402180	12960	12960	12960	12960	0
539	20240222	115400	91402180	12960	12960	12960	12960	0
540	20240222	115300	91402180	12960	12960	12960	12960	0
541	20240222	115200	91402180	12960	12960	12960	12960	0
542	20240222	115100	91402180	12960	12960	12960	12960	0
543	20240222	115000	91402180	12960	12960	12960	12960	0
544	20240222	114900	91402180	12960	12960	12960	12960	0
545	20240222	114800	91402180	12960	12960	12960	12960	0
546	20240222	114700	91402180	12960	12960	12960	12960	0
547	20240222	114600	91402180	12960	12960	12960	12960	0
548	20240222	114500	91402180	12960	12960	12960	12960	0
549	20240222	114400	91402180	12960	12960	12960	12960	0
550	20240222	114300	91402180	12960	12960	12960	12960	0
551	20240222	114200	91402180	12960	12960	12960	12960	0
552	20240222	114100	91402180	12960	12960	12960	12960	0
553	20240222	114000	91402180	12960	12960	12960	12960	0
554	20240222	113900	91402180	12960	12960	12960	12960	0
555	20240222	113800	91402180	12960	12960	12960	12960	0
556	20240222	113700	91402180	12960	12960	12960	12960	0
557	20240222	113600	91402180	12960	12960	12960	12960	0
558	20240222	113500	91402180	12960	12960	12960	12960	0
559	20240222	113400	91402180	12960	12960	12960	12960	0
560	20240222	113300	91402180	12960	12960	12960	12960	0
561	20240222	113200	91402180	12960	12960	12960	12960	0
562	20240222	113100	91402180	12960	12960	12960	12960	0
563	20240222	113000	91402180	12960	12900	12960	12900	43
564	20240222	112900	90847420	12900	12900	12900	12900	61
565	20240222	112800	90060520	12900	12910	12910	12900	297
566	20240222	112700	86228450	12900	12900	12900	12900	0
567	20240222	112600	86228450	12900	12900	12900	12900	0
568	20240222	112500	86228450	12900	12900	12900	12900	171
569	20240222	112400	84022550	12880	12880	12880	12880	0
570	20240222	112300	84022550	12880	12880	12880	12880	0
571	20240222	112200	84022550	12880	12880	12880	12880	0
572	20240222	112100	84022550	12880	12880	12880	12880	0
573	20240222	112000	84022550	12880	12880	12880	12880	0
574	20240222	111900	84022550	12880	12880	12880	12880	0
575	20240222	111800	84022550	12880	12880	12880	12880	0
576	20240222	111700	84022550	12880	12880	12880	12880	0
577	20240222	111600	84022550	12880	12880	12880	12880	0
578	20240222	111500	84022550	12880	12880	12880	12880	0
579	20240222	111400	84022550	12880	12880	12880	12880	0
580	20240222	111300	84022550	12880	12880	12880	12880	0
581	20240222	111200	84022550	12880	12880	12880	12880	0
582	20240222	111100	84022550	12880	12880	12880	12880	0
583	20240222	111000	84022550	12880	12880	12880	12880	0
584	20240222	110900	84022550	12880	12880	12880	12880	0
585	20240222	110800	84022550	12880	12880	12880	12880	0
586	20240222	110700	84022550	12880	12880	12880	12880	0
587	20240222	110600	84022550	12880	12880	12880	12880	0
588	20240222	110500	84022550	12880	12970	12970	12880	3002
589	20240222	110400	45308190	13020	13020	13020	13020	0
590	20240222	110300	45308190	13020	13020	13020	13020	0
591	20240222	110200	45308190	13020	13020	13020	13020	0
592	20240222	110100	45308190	13020	13020	13020	13020	0
593	20240222	110000	45308190	13020	13020	13020	13020	0
594	20240222	105900	45308190	13020	13020	13020	13020	0
595	20240222	105800	45308190	13020	13020	13020	13020	0
596	20240222	105700	45308190	13020	13020	13020	13020	0
597	20240222	105600	45308190	13020	13020	13020	13020	0
598	20240222	105500	45308190	13020	13020	13020	13020	0
599	20240222	105400	45308190	13020	13020	13020	13020	0
600	20240222	105300	45308190	13020	13020	13020	13020	300
601	20240222	105200	41402190	13020	13020	13020	13020	0
602	20240222	105100	41402190	13020	13000	13020	13000	7
603	20240222	105000	41311080	13020	13020	13020	13020	0
604	20240222	104900	41311080	13020	13020	13020	13020	0
605	20240222	104800	41311080	13020	13020	13020	13020	0
606	20240222	104700	41311080	13020	13020	13020	13020	0
607	20240222	104600	41311080	13020	13020	13020	13020	0
608	20240222	104500	41311080	13020	13020	13020	13020	0
609	20240222	104400	41311080	13020	13020	13020	13020	0
610	20240222	104300	41311080	13020	13020	13020	13020	0
611	20240222	104200	41311080	13020	13020	13020	13020	0
612	20240222	104100	41311080	13020	13020	13020	13020	0
613	20240222	104000	41311080	13020	13020	13020	13020	0
614	20240222	103900	41311080	13020	13020	13020	13020	0
615	20240222	103800	41311080	13020	13020	13020	13020	0
616	20240222	103700	41311080	13020	13020	13020	13020	0
617	20240222	103600	41311080	13020	13020	13020	13020	4
618	20240222	103500	41259000	13030	13030	13030	13030	0
619	20240222	103400	41259000	13030	13020	13030	13020	7
620	20240222	103300	41167840	12970	12970	12970	12970	0
621	20240222	103200	41167840	12970	12980	12980	12970	14
622	20240222	103100	40986250	13010	13010	13010	13010	0
623	20240222	103000	40986250	13010	13010	13010	13010	0
624	20240222	102900	40986250	13010	13010	13010	13010	0
625	20240222	102800	40986250	13010	13010	13010	13010	0
626	20240222	102700	40986250	13010	13010	13010	13010	0
627	20240222	102600	40986250	13010	13010	13010	13010	0
628	20240222	102500	40986250	13010	13010	13010	13010	0
629	20240222	102400	40986250	13010	13010	13010	13010	0
630	20240222	102300	40986250	13010	13010	13010	13010	53
631	20240222	102200	40296720	13010	13010	13010	13010	0
632	20240222	102100	40296720	13010	13010	13010	13010	0
633	20240222	102000	40296720	13010	13010	13010	13010	0
634	20240222	101900	40296720	13010	13010	13010	13010	0
635	20240222	101800	40296720	13010	13010	13010	13010	0
636	20240222	101700	40296720	13010	13000	13010	13000	4
637	20240222	101600	40244710	13000	13000	13000	13000	0
638	20240222	101500	40244710	13000	13000	13000	13000	0
639	20240222	101400	40244710	13000	13000	13000	13000	1
640	20240222	101300	40231710	12980	12980	12980	12980	0
641	20240222	101200	40231710	12980	12980	12980	12980	0
642	20240222	101100	40231710	12980	12980	12980	12980	0
643	20240222	101000	40231710	12980	12980	12980	12980	0
644	20240222	100900	40231710	12980	12980	12980	12980	0
645	20240222	100800	40231710	12980	12980	12980	12980	0
646	20240222	100700	40231710	12980	12980	12980	12980	0
647	20240222	100600	40231710	12980	12980	12980	12980	0
648	20240222	100500	40231710	12980	12980	12980	12980	0
649	20240222	100400	40231710	12980	12980	12980	12980	0
650	20240222	100300	40231710	12980	12980	12980	12980	12
651	20240222	100200	40075950	13000	13000	13000	13000	13
652	20240222	100100	39906950	12980	12980	12980	12980	0
653	20240222	100000	39906950	12980	12980	12980	12980	2
654	20240222	095900	39880990	13000	13000	13000	13000	501
655	20240222	095800	33367990	13000	13000	13000	13000	0
656	20240222	095700	33367990	13000	13000	13000	13000	0
657	20240222	095600	33367990	13000	13000	13000	13000	0
658	20240222	095500	33367990	13000	13000	13000	13000	0
659	20240222	095400	33367990	13000	13000	13000	13000	0
660	20240222	095300	33367990	13000	13000	13000	13000	0
661	20240222	095200	33367990	13000	13000	13000	13000	0
662	20240222	095100	33367990	13000	13000	13000	13000	0
663	20240222	095000	33367990	13000	13000	13000	13000	0
664	20240222	094900	33367990	13000	13000	13000	13000	0
665	20240222	094800	33367990	13000	13000	13000	13000	0
666	20240222	094700	33367990	13000	13000	13000	13000	1
667	20240222	094600	33354990	13000	13000	13000	13000	0
668	20240222	094500	33354990	13000	13000	13000	13000	0
669	20240222	094400	33354990	13000	13000	13000	13000	330
670	20240222	094300	29064990	12990	12990	12990	12990	0
671	20240222	094200	29064990	12990	12990	12990	12990	19
672	20240222	094100	28818180	12980	13000	13000	12980	3
673	20240222	094000	28779200	13000	13000	13000	13000	0
674	20240222	093900	28779200	13000	13000	13000	13000	0
675	20240222	093800	28779200	13000	13000	13000	13000	0
676	20240222	093700	28779200	13000	13000	13000	13000	0
677	20240222	093600	28779200	13000	13000	13000	13000	0
678	20240222	093500	28779200	13000	13000	13000	13000	0
679	20240222	093400	28779200	13000	13000	13000	13000	0
680	20240222	093300	28779200	13000	13000	13000	13000	0
681	20240222	093200	28779200	13000	13000	13000	13000	0
682	20240222	093100	28779200	13000	13000	13000	13000	0
683	20240222	093000	28779200	13000	13000	13000	13000	0
684	20240222	092900	28779200	13000	13000	13000	13000	38
685	20240222	092800	28285200	13000	13000	13000	13000	0
686	20240222	092700	28285200	13000	13000	13000	13000	133
687	20240222	092600	26556200	13000	13000	13000	13000	0
688	20240222	092500	26556200	13000	13000	13000	13000	0
689	20240222	092400	26556200	13000	13000	13000	13000	167
690	20240222	092300	24385200	13000	13000	13000	13000	0
691	20240222	092200	24385200	13000	13010	13010	13000	188
692	20240222	092100	21941190	13010	13010	13010	13010	13
693	20240222	092000	21772060	13120	13120	13120	13120	0
694	20240222	091900	21772060	13120	13120	13120	13120	0
695	20240222	091800	21772060	13120	12990	13120	12990	1662
696	20240222	091700	168870	12990	12990	12990	12990	0
697	20240222	091600	168870	12990	12990	12990	12990	0
698	20240222	091500	168870	12990	12990	12990	12990	0
699	20240222	091400	168870	12990	12990	12990	12990	0
700	20240222	091300	168870	12990	12990	12990	12990	0
701	20240222	091200	168870	12990	12990	12990	12990	0
702	20240222	091100	168870	12990	12990	12990	12990	0
703	20240222	091000	168870	12990	12990	12990	12990	0
704	20240222	090900	168870	12990	12990	12990	12990	0
705	20240222	090800	168870	12990	12990	12990	12990	0
706	20240222	090700	168870	12990	12990	12990	12990	0
707	20240222	090600	168870	12990	12990	12990	12990	0
708	20240222	090500	168870	12990	12990	12990	12990	0
709	20240222	090400	168870	12990	12990	12990	12990	0
710	20240222	090300	168870	12990	12990	12990	12990	0
711	20240222	090200	168870	12990	12990	12990	12990	0
712	20240222	090100	168870	12990	12990	12990	12990	0
713	20240222	090000	168870	12990	12990	12990	12990	13