KissMeData/268280/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	205100	140772100	132200	132200	132200	132200	74
3	20240220	205000	140772100	132200	132200	132200	132200	0
4	20240220	204900	140772100	132200	132200	132200	132200	0
5	20240220	204800	140772100	132200	132200	132200	132200	0
6	20240220	204700	140772100	132200	132200	132200	132200	0
7	20240220	204600	140772100	132200	132200	132200	132200	0
8	20240220	204500	140772100	132200	132200	132200	132200	0
9	20240220	204400	140772100	132200	132200	132200	132200	0
10	20240220	204300	140772100	132200	132200	132200	132200	0
11	20240220	204200	140772100	132200	132200	132200	132200	0
12	20240220	204100	140772100	132200	132200	132200	132200	0
13	20240220	204000	140772100	132200	132200	132200	132200	0
14	20240220	203900	140772100	132200	132200	132200	132200	0
15	20240220	203800	140772100	132200	132200	132200	132200	0
16	20240220	203700	140772100	132200	132200	132200	132200	0
17	20240220	203600	140772100	132200	132200	132200	132200	0
18	20240220	203500	140772100	132200	132200	132200	132200	0
19	20240220	203400	140772100	132200	132200	132200	132200	0
20	20240220	203300	140772100	132200	132200	132200	132200	0
21	20240220	203200	140772100	132200	132200	132200	132200	0
22	20240220	203100	140772100	132200	132200	132200	132200	0
23	20240220	203000	140772100	132200	132200	132200	132200	0
24	20240220	202900	140772100	132200	132200	132200	132200	0
25	20240220	202800	140772100	132200	132200	132200	132200	0
26	20240220	202700	140772100	132200	132200	132200	132200	0
27	20240220	202600	140772100	132200	132200	132200	132200	0
28	20240220	202500	140772100	132200	132200	132200	132200	0
29	20240220	202400	140772100	132200	132200	132200	132200	0
30	20240220	202300	140772100	132200	132200	132200	132200	0
31	20240220	202200	140772100	132200	132200	132200	132200	0
32	20240220	202100	140772100	132200	132200	132200	132200	74
33	20240220	202000	140772100	132200	132200	132200	132200	0
34	20240220	201900	140772100	132200	132200	132200	132200	0
35	20240220	201800	140772100	132200	132200	132200	132200	0
36	20240220	201700	140772100	132200	132200	132200	132200	0
37	20240220	201600	140772100	132200	132200	132200	132200	0
38	20240220	201500	140772100	132200	132200	132200	132200	0
39	20240220	201400	140772100	132200	132200	132200	132200	0
40	20240220	201300	140772100	132200	132200	132200	132200	0
41	20240220	201200	140772100	132200	132200	132200	132200	0
42	20240220	201100	140772100	132200	132200	132200	132200	0
43	20240220	201000	140772100	132200	132200	132200	132200	0
44	20240220	200900	140772100	132200	132200	132200	132200	0
45	20240220	200800	140772100	132200	132200	132200	132200	0
46	20240220	200700	140772100	132200	132200	132200	132200	0
47	20240220	200600	140772100	132200	132200	132200	132200	0
48	20240220	200500	140772100	132200	132200	132200	132200	0
49	20240220	200400	140772100	132200	132200	132200	132200	0
50	20240220	200300	140772100	132200	132200	132200	132200	0
51	20240220	200200	140772100	132200	132200	132200	132200	0
52	20240220	200100	140772100	132200	132200	132200	132200	0
53	20240220	200000	140772100	132200	132200	132200	132200	0
54	20240220	195900	140772100	132200	132200	132200	132200	0
55	20240220	195800	140772100	132200	132200	132200	132200	0
56	20240220	195700	140772100	132200	132200	132200	132200	0
57	20240220	195600	140772100	132200	132200	132200	132200	0
58	20240220	195500	140772100	132200	132200	132200	132200	0
59	20240220	195400	140772100	132200	132200	132200	132200	0
60	20240220	195300	140772100	132200	132200	132200	132200	0
61	20240220	195200	140772100	132200	132200	132200	132200	0
62	20240220	195100	140772100	132200	132200	132200	132200	74
63	20240220	195000	140772100	132200	132200	132200	132200	0
64	20240220	194900	140772100	132200	132200	132200	132200	0
65	20240220	194800	140772100	132200	132200	132200	132200	0
66	20240220	194700	140772100	132200	132200	132200	132200	0
67	20240220	194600	140772100	132200	132200	132200	132200	0
68	20240220	194500	140772100	132200	132200	132200	132200	0
69	20240220	194400	140772100	132200	132200	132200	132200	0
70	20240220	194300	140772100	132200	132200	132200	132200	0
71	20240220	194200	140772100	132200	132200	132200	132200	0
72	20240220	194100	140772100	132200	132200	132200	132200	0
73	20240220	194000	140772100	132200	132200	132200	132200	0
74	20240220	193900	140772100	132200	132200	132200	132200	0
75	20240220	193800	140772100	132200	132200	132200	132200	0
76	20240220	193700	140772100	132200	132200	132200	132200	0
77	20240220	193600	140772100	132200	132200	132200	132200	0
78	20240220	193500	140772100	132200	132200	132200	132200	0
79	20240220	193400	140772100	132200	132200	132200	132200	0
80	20240220	193300	140772100	132200	132200	132200	132200	0
81	20240220	193200	140772100	132200	132200	132200	132200	0
82	20240220	193100	140772100	132200	132200	132200	132200	0
83	20240220	193000	140772100	132200	132200	132200	132200	0
84	20240220	192900	140772100	132200	132200	132200	132200	0
85	20240220	192800	140772100	132200	132200	132200	132200	0
86	20240220	192700	140772100	132200	132200	132200	132200	0
87	20240220	192600	140772100	132200	132200	132200	132200	0
88	20240220	192500	140772100	132200	132200	132200	132200	0
89	20240220	192400	140772100	132200	132200	132200	132200	0
90	20240220	192300	140772100	132200	132200	132200	132200	0
91	20240220	192200	140772100	132200	132200	132200	132200	0
92	20240220	192100	140772100	132200	132200	132200	132200	74
93	20240220	192000	140772100	132200	132200	132200	132200	0
94	20240220	191900	140772100	132200	132200	132200	132200	0
95	20240220	191800	140772100	132200	132200	132200	132200	0
96	20240220	191700	140772100	132200	132200	132200	132200	0
97	20240220	191600	140772100	132200	132200	132200	132200	0
98	20240220	191500	140772100	132200	132200	132200	132200	0
99	20240220	191400	140772100	132200	132200	132200	132200	0
100	20240220	191300	140772100	132200	132200	132200	132200	0
101	20240220	191200	140772100	132200	132200	132200	132200	0
102	20240220	191100	140772100	132200	132200	132200	132200	0
103	20240220	191000	140772100	132200	132200	132200	132200	0
104	20240220	190900	140772100	132200	132200	132200	132200	0
105	20240220	190800	140772100	132200	132200	132200	132200	0
106	20240220	190700	140772100	132200	132200	132200	132200	0
107	20240220	190600	140772100	132200	132200	132200	132200	0
108	20240220	190500	140772100	132200	132200	132200	132200	0
109	20240220	190400	140772100	132200	132200	132200	132200	0
110	20240220	190300	140772100	132200	132200	132200	132200	0
111	20240220	190200	140772100	132200	132200	132200	132200	0
112	20240220	190100	140772100	132200	132200	132200	132200	0
113	20240220	190000	140772100	132200	132200	132200	132200	0
114	20240220	185900	140772100	132200	132200	132200	132200	0
115	20240220	185800	140772100	132200	132200	132200	132200	0
116	20240220	185700	140772100	132200	132200	132200	132200	0
117	20240220	185600	140772100	132200	132200	132200	132200	0
118	20240220	185500	140772100	132200	132200	132200	132200	0
119	20240220	185400	140772100	132200	132200	132200	132200	0
120	20240220	185300	140772100	132200	132200	132200	132200	0
121	20240220	185200	140772100	132200	132200	132200	132200	0
122	20240220	185100	140772100	132200	132200	132200	132200	74
123	20240220	185000	140772100	132200	132200	132200	132200	0
124	20240220	184900	140772100	132200	132200	132200	132200	0
125	20240220	184800	140772100	132200	132200	132200	132200	0
126	20240220	184700	140772100	132200	132200	132200	132200	0
127	20240220	184600	140772100	132200	132200	132200	132200	0
128	20240220	184500	140772100	132200	132200	132200	132200	0
129	20240220	184400	140772100	132200	132200	132200	132200	0
130	20240220	184300	140772100	132200	132200	132200	132200	0
131	20240220	184200	140772100	132200	132200	132200	132200	0
132	20240220	184100	140772100	132200	132200	132200	132200	0
133	20240220	184000	140772100	132200	132200	132200	132200	0
134	20240220	183900	140772100	132200	132200	132200	132200	0
135	20240220	183800	140772100	132200	132200	132200	132200	0
136	20240220	183700	140772100	132200	132200	132200	132200	0
137	20240220	183600	140772100	132200	132200	132200	132200	0
138	20240220	183500	140772100	132200	132200	132200	132200	0
139	20240220	183400	140772100	132200	132200	132200	132200	0
140	20240220	183300	140772100	132200	132200	132200	132200	0
141	20240220	183200	140772100	132200	132200	132200	132200	0
142	20240220	183100	140772100	132200	132200	132200	132200	0
143	20240220	183000	140772100	132200	132200	132200	132200	0
144	20240220	182900	140772100	132200	132200	132200	132200	0
145	20240220	182800	140772100	132200	132200	132200	132200	0
146	20240220	182700	140772100	132200	132200	132200	132200	0
147	20240220	182600	140772100	132200	132200	132200	132200	0
148	20240220	182500	140772100	132200	132200	132200	132200	0
149	20240220	182400	140772100	132200	132200	132200	132200	0
150	20240220	182300	140772100	132200	132200	132200	132200	0
151	20240220	182200	140772100	132200	132200	132200	132200	0
152	20240220	182100	140772100	132200	132200	132200	132200	74
153	20240220	182000	140772100	132200	132200	132200	132200	0
154	20240220	181900	140772100	132200	132200	132200	132200	0
155	20240220	181800	140772100	132200	132200	132200	132200	0
156	20240220	181700	140772100	132200	132200	132200	132200	0
157	20240220	181600	140772100	132200	132200	132200	132200	0
158	20240220	181500	140772100	132200	132200	132200	132200	0
159	20240220	181400	140772100	132200	132200	132200	132200	0
160	20240220	181300	140772100	132200	132200	132200	132200	0
161	20240220	181200	140772100	132200	132200	132200	132200	0
162	20240220	181100	140772100	132200	132200	132200	132200	0
163	20240220	181000	140772100	132200	132200	132200	132200	0
164	20240220	180900	140772100	132200	132200	132200	132200	0
165	20240220	180800	140772100	132200	132200	132200	132200	0
166	20240220	180700	140772100	132200	132200	132200	132200	0
167	20240220	180600	140772100	132200	132200	132200	132200	0
168	20240220	180500	140772100	132200	132200	132200	132200	0
169	20240220	180400	140772100	132200	132200	132200	132200	0
170	20240220	180300	140772100	132200	132200	132200	132200	0
171	20240220	180200	140772100	132200	132200	132200	132200	0
172	20240220	180100	140772100	132200	132200	132200	132200	0
173	20240220	180000	140772100	132200	132200	132200	132200	0
174	20240220	175900	140772100	132200	132200	132200	132200	0
175	20240220	175800	140772100	132200	132200	132200	132200	0
176	20240220	175700	140772100	132200	132200	132200	132200	0
177	20240220	175600	140772100	132200	132200	132200	132200	0
178	20240220	175500	140772100	132200	132200	132200	132200	0
179	20240220	175400	140772100	132200	132200	132200	132200	0
180	20240220	175300	140772100	132200	132200	132200	132200	0
181	20240220	175200	140772100	132200	132200	132200	132200	0
182	20240220	175100	140772100	132200	132200	132200	132200	74
183	20240220	175000	140772100	132200	132200	132200	132200	0
184	20240220	174900	140772100	132200	132200	132200	132200	0
185	20240220	174800	140772100	132200	132200	132200	132200	0
186	20240220	174700	140772100	132200	132200	132200	132200	0
187	20240220	174600	140772100	132200	132200	132200	132200	0
188	20240220	174500	140772100	132200	132200	132200	132200	0
189	20240220	174400	140772100	132200	132200	132200	132200	0
190	20240220	174300	140772100	132200	132200	132200	132200	0
191	20240220	174200	140772100	132200	132200	132200	132200	0
192	20240220	174100	140772100	132200	132200	132200	132200	0
193	20240220	174000	140772100	132200	132200	132200	132200	0
194	20240220	173900	140772100	132200	132200	132200	132200	0
195	20240220	173800	140772100	132200	132200	132200	132200	0
196	20240220	173700	140772100	132200	132200	132200	132200	0
197	20240220	173600	140772100	132200	132200	132200	132200	0
198	20240220	173500	140772100	132200	132200	132200	132200	0
199	20240220	173400	140772100	132200	132200	132200	132200	0
200	20240220	173300	140772100	132200	132200	132200	132200	0
201	20240220	173200	140772100	132200	132200	132200	132200	0
202	20240220	173100	140772100	132200	132200	132200	132200	0
203	20240220	173000	140772100	132200	132200	132200	132200	0
204	20240220	172900	140772100	132200	132200	132200	132200	0
205	20240220	172800	140772100	132200	132200	132200	132200	0
206	20240220	172700	140772100	132200	132200	132200	132200	0
207	20240220	172600	140772100	132200	132200	132200	132200	0
208	20240220	172500	140772100	132200	132200	132200	132200	0
209	20240220	172400	140772100	132200	132200	132200	132200	0
210	20240220	172300	140772100	132200	132200	132200	132200	0
211	20240220	172200	140772100	132200	132200	132200	132200	0
212	20240220	172100	140772100	132200	132200	132200	132200	74
213	20240220	172000	140772100	132200	132200	132200	132200	0
214	20240220	171900	140772100	132200	132200	132200	132200	0
215	20240220	171800	140772100	132200	132200	132200	132200	0
216	20240220	171700	140772100	132200	132200	132200	132200	0
217	20240220	171600	140772100	132200	132200	132200	132200	0
218	20240220	171500	140772100	132200	132200	132200	132200	0
219	20240220	171400	140772100	132200	132200	132200	132200	0
220	20240220	171300	140772100	132200	132200	132200	132200	0
221	20240220	171200	140772100	132200	132200	132200	132200	0
222	20240220	171100	140772100	132200	132200	132200	132200	0
223	20240220	171000	140772100	132200	132200	132200	132200	0
224	20240220	170900	140772100	132200	132200	132200	132200	0
225	20240220	170800	140772100	132200	132200	132200	132200	0
226	20240220	170700	140772100	132200	132200	132200	132200	0
227	20240220	170600	140772100	132200	132200	132200	132200	0
228	20240220	170500	140772100	132200	132200	132200	132200	0
229	20240220	170400	140772100	132200	132200	132200	132200	0
230	20240220	170300	140772100	132200	132200	132200	132200	0
231	20240220	170200	140772100	132200	132200	132200	132200	0
232	20240220	170100	140772100	132200	132200	132200	132200	0
233	20240220	170000	140772100	132200	132200	132200	132200	0
234	20240220	165900	140772100	132200	132200	132200	132200	0
235	20240220	165800	140772100	132200	132200	132200	132200	0
236	20240220	165700	140772100	132200	132200	132200	132200	0
237	20240220	165600	140772100	132200	132200	132200	132200	0
238	20240220	165500	140772100	132200	132200	132200	132200	0
239	20240220	165400	140772100	132200	132200	132200	132200	0
240	20240220	165300	140772100	132200	132200	132200	132200	0
241	20240220	165200	140772100	132200	132200	132200	132200	0
242	20240220	165100	140772100	132200	132200	132200	132200	74
243	20240220	165000	140772100	132200	132200	132200	132200	0
244	20240220	164900	140772100	132200	132200	132200	132200	0
245	20240220	164800	140772100	132200	132200	132200	132200	0
246	20240220	164700	140772100	132200	132200	132200	132200	0
247	20240220	164600	140772100	132200	132200	132200	132200	0
248	20240220	164500	140772100	132200	132200	132200	132200	0
249	20240220	164400	140772100	132200	132200	132200	132200	0
250	20240220	164300	140772100	132200	132200	132200	132200	0
251	20240220	164200	140772100	132200	132200	132200	132200	0
252	20240220	164100	140772100	132200	132200	132200	132200	0
253	20240220	164000	140772100	132200	132200	132200	132200	0
254	20240220	163900	140772100	132200	132200	132200	132200	0
255	20240220	163800	140772100	132200	132200	132200	132200	0
256	20240220	163700	140772100	132200	132200	132200	132200	0
257	20240220	163600	140772100	132200	132200	132200	132200	0
258	20240220	163500	140772100	132200	132200	132200	132200	0
259	20240220	163400	140772100	132200	132200	132200	132200	0
260	20240220	163300	140772100	132200	132200	132200	132200	0
261	20240220	163200	140772100	132200	132200	132200	132200	0
262	20240220	163100	140772100	132200	132200	132200	132200	0
263	20240220	163000	140772100	132200	132200	132200	132200	0
264	20240220	162900	140772100	132200	132200	132200	132200	0
265	20240220	162800	140772100	132200	132200	132200	132200	0
266	20240220	162700	140772100	132200	132200	132200	132200	0
267	20240220	162600	140772100	132200	132200	132200	132200	0
268	20240220	162500	140772100	132200	132200	132200	132200	0
269	20240220	162400	140772100	132200	132200	132200	132200	0
270	20240220	162300	140772100	132200	132200	132200	132200	0
271	20240220	162200	140772100	132200	132200	132200	132200	0
272	20240220	162100	140772100	132200	132200	132200	132200	74
273	20240220	162000	140772100	132200	132200	132200	132200	0
274	20240220	161900	140772100	132200	132200	132200	132200	0
275	20240220	161800	140772100	132200	132200	132200	132200	0
276	20240220	161700	140772100	132200	132200	132200	132200	0
277	20240220	161600	140772100	132200	132200	132200	132200	0
278	20240220	161500	140772100	132200	132200	132200	132200	0
279	20240220	161400	140772100	132200	132200	132200	132200	0
280	20240220	161300	140772100	132200	132200	132200	132200	0
281	20240220	161200	140772100	132200	132200	132200	132200	0
282	20240220	161100	140772100	132200	132200	132200	132200	0
283	20240220	161000	140772100	132200	132200	132200	132200	0
284	20240220	160900	140772100	132200	132200	132200	132200	0
285	20240220	160800	140772100	132200	132200	132200	132200	0
286	20240220	160700	140772100	132200	132200	132200	132200	0
287	20240220	160600	140772100	132200	132200	132200	132200	0
288	20240220	160500	140772100	132200	132200	132200	132200	0
289	20240220	160400	140772100	132200	132200	132200	132200	0
290	20240220	160300	140772100	132200	132200	132200	132200	0
291	20240220	160200	140772100	132200	132200	132200	132200	0
292	20240220	160100	140772100	132200	132200	132200	132200	0
293	20240220	160000	140772100	132200	132200	132200	132200	0
294	20240220	155900	140772100	132200	132200	132200	132200	0
295	20240220	155800	140772100	132200	132200	132200	132200	0
296	20240220	155700	140772100	132200	132200	132200	132200	0
297	20240220	155600	140772100	132200	132200	132200	132200	0
298	20240220	155500	140772100	132200	132200	132200	132200	0
299	20240220	155400	140772100	132200	132200	132200	132200	0
300	20240220	155300	140772100	132200	132200	132200	132200	0
301	20240220	155200	140772100	132200	132200	132200	132200	0
302	20240220	155100	140772100	132200	132200	132200	132200	74
303	20240220	155000	140772100	132200	132200	132200	132200	0
304	20240220	154900	140772100	132200	132200	132200	132200	0
305	20240220	154800	140772100	132200	132200	132200	132200	0
306	20240220	154700	140772100	132200	132200	132200	132200	0
307	20240220	154600	140772100	132200	132200	132200	132200	0
308	20240220	154500	140772100	132200	132200	132200	132200	0
309	20240220	154400	140772100	132200	132200	132200	132200	0
310	20240220	154300	140772100	132200	132200	132200	132200	0
311	20240220	154200	140772100	132200	132200	132200	132200	0
312	20240220	154100	140772100	132200	132200	132200	132200	0
313	20240220	154000	140772100	132200	132200	132200	132200	0
314	20240220	153900	140772100	132200	132200	132200	132200	0
315	20240220	153800	140772100	132200	132200	132200	132200	0
316	20240220	153700	140772100	132200	132200	132200	132200	0
317	20240220	153600	140772100	132200	132200	132200	132200	0
318	20240220	153500	140772100	132200	132200	132200	132200	0
319	20240220	153400	140772100	132200	132200	132200	132200	0
320	20240220	153300	140772100	132200	132200	132200	132200	0
321	20240220	153200	140772100	132200	132200	132200	132200	0
322	20240220	153100	140772100	132200	132200	132200	132200	0
323	20240220	153000	140772100	132200	132200	132200	132200	74
324	20240220	152900	130989300	132100	132100	132100	132100	0
325	20240220	152800	130989300	132100	132100	132100	132100	0
326	20240220	152700	130989300	132100	132100	132100	132100	0
327	20240220	152600	130989300	132100	132100	132100	132100	0
328	20240220	152500	130989300	132100	132100	132100	132100	0
329	20240220	152400	130989300	132100	132100	132100	132100	0
330	20240220	152300	130989300	132100	132100	132100	132100	0
331	20240220	152200	130989300	132100	132100	132100	132100	0
332	20240220	152100	130989300	132100	132100	132100	132100	0
333	20240220	152000	130989300	132100	132100	132100	132100	0
334	20240220	151900	130989300	132100	132100	132100	132100	2
335	20240220	151800	130725100	132000	132000	132000	132000	0
336	20240220	151700	130725100	132000	132000	132000	132000	0
337	20240220	151600	130725100	132000	132000	132000	132000	1
338	20240220	151500	130593100	132000	132000	132000	132000	0
339	20240220	151400	130593100	132000	132000	132000	132000	0
340	20240220	151300	130593100	132000	132000	132000	132000	0
341	20240220	151200	130593100	132000	132000	132000	132000	0
342	20240220	151100	130593100	132000	132000	132000	132000	0
343	20240220	151000	130593100	132000	132100	132100	132000	3
344	20240220	150900	130197000	132100	132100	132100	132100	0
345	20240220	150800	130197000	132100	132100	132100	132100	0
346	20240220	150700	130197000	132100	132100	132100	132100	0
347	20240220	150600	130197000	132100	132100	132100	132100	0
348	20240220	150500	130197000	132100	132100	132100	132100	0
349	20240220	150400	130197000	132100	132100	132100	132100	0
350	20240220	150300	130197000	132100	132100	132100	132100	0
351	20240220	150200	130197000	132100	132100	132100	132100	0
352	20240220	150100	130197000	132100	132100	132100	132100	0
353	20240220	150000	130197000	132100	132100	132100	132100	0
354	20240220	145900	130197000	132100	132100	132100	132100	0
355	20240220	145800	130197000	132100	132100	132100	132100	0
356	20240220	145700	130197000	132100	132100	132100	132100	1
357	20240220	145600	130064900	132100	132100	132100	132100	13
358	20240220	145500	128347600	132100	132100	132100	132100	0
359	20240220	145400	128347600	132100	132100	132100	132100	0
360	20240220	145300	128347600	132100	132100	132100	132100	1
361	20240220	145200	128215500	132100	132100	132100	132100	0
362	20240220	145100	128215500	132100	132100	132100	132100	0
363	20240220	145000	128215500	132100	132100	132100	132100	0
364	20240220	144900	128215500	132100	132100	132100	132100	0
365	20240220	144800	128215500	132100	132100	132100	132100	0
366	20240220	144700	128215500	132100	132100	132100	132100	0
367	20240220	144600	128215500	132100	132100	132100	132100	0
368	20240220	144500	128215500	132100	132100	132100	132100	0
369	20240220	144400	128215500	132100	132100	132100	132100	0
370	20240220	144300	128215500	132100	132100	132100	132100	0
371	20240220	144200	128215500	132100	132100	132100	132100	0
372	20240220	144100	128215500	132100	132100	132100	132100	0
373	20240220	144000	128215500	132100	132100	132100	132100	0
374	20240220	143900	128215500	132100	132100	132100	132100	0
375	20240220	143800	128215500	132100	132100	132100	132100	0
376	20240220	143700	128215500	132100	132100	132100	132100	7
377	20240220	143600	127290800	132100	132100	132100	132100	0
378	20240220	143500	127290800	132100	132100	132100	132100	0
379	20240220	143400	127290800	132100	132100	132100	132100	0
380	20240220	143300	127290800	132100	132100	132100	132100	1
381	20240220	143200	127158700	131900	131900	131900	131900	0
382	20240220	143100	127158700	131900	131900	131900	131900	0
383	20240220	143000	127158700	131900	131900	131900	131900	0
384	20240220	142900	127158700	131900	131900	131900	131900	0
385	20240220	142800	127158700	131900	131900	131900	131900	0
386	20240220	142700	127158700	131900	131900	131900	131900	1
387	20240220	142600	127026800	131900	131900	131900	131900	3
388	20240220	142500	126631100	131900	131900	131900	131900	0
389	20240220	142400	126631100	131900	131900	131900	131900	0
390	20240220	142300	126631100	131900	131900	131900	131900	0
391	20240220	142200	126631100	131900	131900	131900	131900	0
392	20240220	142100	126631100	131900	131900	131900	131900	0
393	20240220	142000	126631100	131900	131900	131900	131900	0
394	20240220	141900	126631100	131900	131900	131900	131900	0
395	20240220	141800	126631100	131900	131900	131900	131900	0
396	20240220	141700	126631100	131900	131900	131900	131900	0
397	20240220	141600	126631100	131900	131900	131900	131900	0
398	20240220	141500	126631100	131900	131900	131900	131900	0
399	20240220	141400	126631100	131900	131900	131900	131900	0
400	20240220	141300	126631100	131900	131900	131900	131900	0
401	20240220	141200	126631100	131900	131900	131900	131900	0
402	20240220	141100	126631100	131900	131900	131900	131900	0
403	20240220	141000	126631100	131900	131900	131900	131900	0
404	20240220	140900	126631100	131900	131900	131900	131900	0
405	20240220	140800	126631100	131900	131900	131900	131900	0
406	20240220	140700	126631100	131900	131900	131900	131900	1
407	20240220	140600	126499200	132000	132000	132000	132000	0
408	20240220	140500	126499200	132000	132000	132000	132000	0
409	20240220	140400	126499200	132000	132000	132000	132000	0
410	20240220	140300	126499200	132000	132000	132000	132000	0
411	20240220	140200	126499200	132000	131900	132000	131900	5
412	20240220	140100	125839500	131800	131800	131800	131800	0
413	20240220	140000	125839500	131800	131800	131800	131800	0
414	20240220	135900	125839500	131800	131800	131800	131800	0
415	20240220	135800	125839500	131800	131800	131800	131800	0
416	20240220	135700	125839500	131800	131800	131800	131800	0
417	20240220	135600	125839500	131800	131800	131800	131800	2
418	20240220	135500	125575900	131800	131800	131800	131800	0
419	20240220	135400	125575900	131800	131800	131800	131800	0
420	20240220	135300	125575900	131800	131800	131800	131800	1
421	20240220	135200	125444100	131900	131900	131900	131900	0
422	20240220	135100	125444100	131900	131900	131900	131900	0
423	20240220	135000	125444100	131900	131900	131900	131900	0
424	20240220	134900	125444100	131900	131900	131900	131900	0
425	20240220	134800	125444100	131900	131900	131900	131900	0
426	20240220	134700	125444100	131900	131900	131900	131900	1
427	20240220	134600	125312200	131800	131800	131800	131800	2
428	20240220	134500	125048600	131800	131800	131800	131800	0
429	20240220	134400	125048600	131800	131800	131800	131800	0
430	20240220	134300	125048600	131800	131800	131800	131800	0
431	20240220	134200	125048600	131800	131800	131800	131800	0
432	20240220	134100	125048600	131800	131800	131800	131800	0
433	20240220	134000	125048600	131800	131800	131800	131800	2
434	20240220	133900	124785000	131800	131800	131800	131800	0
435	20240220	133800	124785000	131800	131800	131800	131800	0
436	20240220	133700	124785000	131800	131800	131800	131800	1
437	20240220	133600	124653200	131800	131800	131800	131800	0
438	20240220	133500	124653200	131800	131800	131800	131800	0
439	20240220	133400	124653200	131800	131800	131800	131800	0
440	20240220	133300	124653200	131800	131800	131800	131800	0
441	20240220	133200	124653200	131800	131800	131800	131800	0
442	20240220	133100	124653200	131800	131800	131800	131800	2
443	20240220	133000	124389600	131800	131800	131800	131800	0
444	20240220	132900	124389600	131800	131800	131800	131800	0
445	20240220	132800	124389600	131800	131800	131800	131800	1
446	20240220	132700	124257800	131800	131800	131800	131800	0
447	20240220	132600	124257800	131800	131800	131800	131800	0
448	20240220	132500	124257800	131800	131800	131800	131800	0
449	20240220	132400	124257800	131800	131800	131800	131800	0
450	20240220	132300	124257800	131800	131800	131800	131800	0
451	20240220	132200	124257800	131800	131800	131800	131800	0
452	20240220	132100	124257800	131800	131800	131800	131800	2
453	20240220	132000	123994200	131800	131800	131800	131800	0
454	20240220	131900	123994200	131800	131800	131800	131800	0
455	20240220	131800	123994200	131800	131800	131800	131800	1
456	20240220	131700	123862400	131800	131800	131800	131800	0
457	20240220	131600	123862400	131800	131800	131800	131800	0
458	20240220	131500	123862400	131800	131800	131800	131800	0
459	20240220	131400	123862400	131800	131800	131800	131800	0
460	20240220	131300	123862400	131800	131800	131800	131800	0
461	20240220	131200	123862400	131800	131800	131800	131800	2
462	20240220	131100	123598800	131800	131800	131800	131800	0
463	20240220	131000	123598800	131800	131800	131800	131800	0
464	20240220	130900	123598800	131800	131800	131800	131800	1
465	20240220	130800	123467000	131900	131900	131900	131900	0
466	20240220	130700	123467000	131900	131900	131900	131900	1
467	20240220	130600	123335100	131900	131900	131900	131900	0
468	20240220	130500	123335100	131900	131900	131900	131900	2
469	20240220	130400	123071300	131800	131800	131800	131800	0
470	20240220	130300	123071300	131800	131800	131800	131800	0
471	20240220	130200	123071300	131800	131800	131800	131800	1
472	20240220	130100	122939500	131800	131800	131800	131800	0
473	20240220	130000	122939500	131800	131800	131800	131800	0
474	20240220	125900	122939500	131800	131800	131800	131800	0
475	20240220	125800	122939500	131800	131800	131800	131800	0
476	20240220	125700	122939500	131800	131800	131800	131800	0
477	20240220	125600	122939500	131800	131800	131800	131800	2
478	20240220	125500	122675900	131800	131800	131800	131800	0
479	20240220	125400	122675900	131800	131800	131800	131800	0
480	20240220	125300	122675900	131800	131800	131800	131800	1
481	20240220	125200	122544100	132100	132100	132100	132100	0
482	20240220	125100	122544100	132100	132100	132100	132100	0
483	20240220	125000	122544100	132100	132100	132100	132100	76
484	20240220	124900	112504500	132000	132000	132000	132000	102
485	20240220	124800	99040500	131800	131800	131800	131800	0
486	20240220	124700	99040500	131800	131800	131800	131800	2
487	20240220	124600	98776900	131800	131800	131800	131800	0
488	20240220	124500	98776900	131800	131800	131800	131800	0
489	20240220	124400	98776900	131800	131800	131800	131800	1
490	20240220	124300	98645100	131800	131800	131800	131800	0
491	20240220	124200	98645100	131800	131800	131800	131800	0
492	20240220	124100	98645100	131800	131800	131800	131800	0
493	20240220	124000	98645100	131800	131800	131800	131800	2
494	20240220	123900	98381500	131800	131800	131800	131800	0
495	20240220	123800	98381500	131800	131800	131800	131800	0
496	20240220	123700	98381500	131800	131800	131800	131800	0
497	20240220	123600	98381500	131800	131800	131800	131800	0
498	20240220	123500	98381500	131800	131800	131800	131800	0
499	20240220	123400	98381500	131800	131800	131800	131800	2
500	20240220	123300	98117900	131800	131800	131800	131800	0
501	20240220	123200	98117900	131800	131800	131800	131800	0
502	20240220	123100	98117900	131800	131800	131800	131800	0
503	20240220	123000	98117900	131800	131800	131800	131800	0
504	20240220	122900	98117900	131800	131800	131800	131800	0
505	20240220	122800	98117900	131800	131800	131800	131800	2
506	20240220	122700	97854300	131800	131800	131800	131800	0
507	20240220	122600	97854300	131800	131800	131800	131800	0
508	20240220	122500	97854300	131800	131800	131800	131800	0
509	20240220	122400	97854300	131800	131800	131800	131800	0
510	20240220	122300	97854300	131800	131800	131800	131800	0
511	20240220	122200	97854300	131800	131800	131800	131800	2
512	20240220	122100	97590700	131800	131800	131800	131800	0
513	20240220	122000	97590700	131800	131800	131800	131800	0
514	20240220	121900	97590700	131800	131800	131800	131800	8
515	20240220	121800	96536300	131800	131800	131800	131800	0
516	20240220	121700	96536300	131800	131800	131800	131800	0
517	20240220	121600	96536300	131800	131800	131800	131800	0
518	20240220	121500	96536300	131800	131800	131800	131800	2
519	20240220	121400	96272700	131800	131800	131800	131800	1
520	20240220	121300	96140900	131800	131800	131800	131800	0
521	20240220	121200	96140900	131800	131800	131800	131800	0
522	20240220	121100	96140900	131800	131800	131800	131800	0
523	20240220	121000	96140900	131800	131800	131800	131800	0
524	20240220	120900	96140900	131800	131800	131800	131800	3
525	20240220	120800	95745500	131800	131800	131800	131800	0
526	20240220	120700	95745500	131800	131800	131800	131800	0
527	20240220	120600	95745500	131800	131800	131800	131800	0
528	20240220	120500	95745500	131800	131800	131800	131800	0
529	20240220	120400	95745500	131800	131800	131800	131800	0
530	20240220	120300	95745500	131800	131800	131800	131800	2
531	20240220	120200	95481900	131900	131900	131900	131900	0
532	20240220	120100	95481900	131900	131900	131900	131900	0
533	20240220	120000	95481900	131900	131900	131900	131900	0
534	20240220	115900	95481900	131900	131900	131900	131900	0
535	20240220	115800	95481900	131900	131900	131900	131900	0
536	20240220	115700	95481900	131900	131900	131900	131900	2
537	20240220	115600	95218100	132000	132000	132000	132000	8
538	20240220	115500	94162100	132000	132000	132000	132000	0
539	20240220	115400	94162100	132000	132000	132000	132000	0
540	20240220	115300	94162100	132000	132000	132000	132000	11
541	20240220	115200	92710100	132000	132000	132000	132000	0
542	20240220	115100	92710100	132000	132000	132000	132000	0
543	20240220	115000	92710100	132000	132000	132000	132000	1
544	20240220	114900	92578100	132000	132000	132000	132000	0
545	20240220	114800	92578100	132000	132000	132000	132000	10
546	20240220	114700	91258100	132100	132100	132100	132100	1
547	20240220	114600	91126000	132000	132000	132000	132000	0
548	20240220	114500	91126000	132000	132000	132000	132000	0
549	20240220	114400	91126000	132000	132000	132000	132000	0
550	20240220	114300	91126000	132000	132000	132000	132000	0
551	20240220	114200	91126000	132000	132000	132000	132000	0
552	20240220	114100	91126000	132000	132000	132000	132000	2
553	20240220	114000	90862000	132000	132000	132000	132000	0
554	20240220	113900	90862000	132000	132000	132000	132000	0
555	20240220	113800	90862000	132000	132000	132000	132000	1
556	20240220	113700	90730000	132000	132000	132000	132000	0
557	20240220	113600	90730000	132000	132000	132000	132000	0
558	20240220	113500	90730000	132000	132000	132000	132000	1
559	20240220	113400	90598000	132000	132000	132000	132000	0
560	20240220	113300	90598000	132000	132000	132000	132000	0
561	20240220	113200	90598000	132000	132000	132000	132000	0
562	20240220	113100	90598000	132000	132000	132000	132000	1
563	20240220	113000	90466000	132000	132000	132000	132000	0
564	20240220	112900	90466000	132000	132000	132000	132000	0
565	20240220	112800	90466000	132000	132000	132000	132000	1
566	20240220	112700	90334000	132000	132000	132000	132000	0
567	20240220	112600	90334000	132000	132000	132000	132000	0
568	20240220	112500	90334000	132000	132000	132000	132000	1
569	20240220	112400	90202000	132000	132000	132000	132000	0
570	20240220	112300	90202000	132000	132000	132000	132000	0
571	20240220	112200	90202000	132000	132000	132000	132000	0
572	20240220	112100	90202000	132000	132000	132000	132000	0
573	20240220	112000	90202000	132000	132000	132000	132000	0
574	20240220	111900	90202000	132000	132000	132000	132000	2
575	20240220	111800	89938000	132000	132000	132000	132000	0
576	20240220	111700	89938000	132000	132000	132000	132000	0
577	20240220	111600	89938000	132000	132000	132000	132000	2
578	20240220	111500	89674000	132000	132000	132000	132000	0
579	20240220	111400	89674000	132000	132000	132000	132000	0
580	20240220	111300	89674000	132000	132000	132000	132000	1
581	20240220	111200	89542000	132000	132000	132000	132000	0
582	20240220	111100	89542000	132000	132000	132000	132000	0
583	20240220	111000	89542000	132000	132000	132000	132000	0
584	20240220	110900	89542000	132000	132000	132000	132000	1
585	20240220	110800	89410000	132100	132100	132100	132100	0
586	20240220	110700	89410000	132100	132100	132100	132100	0
587	20240220	110600	89410000	132100	132100	132100	132100	1
588	20240220	110500	89277900	132100	132100	132100	132100	0
589	20240220	110400	89277900	132100	132100	132100	132100	0
590	20240220	110300	89277900	132100	132100	132100	132100	1
591	20240220	110200	89145800	132500	132500	132500	132500	0
592	20240220	110100	89145800	132500	132500	132500	132500	0
593	20240220	110000	89145800	132500	132500	132500	132500	1
594	20240220	105900	89013300	132100	132100	132100	132100	0
595	20240220	105800	89013300	132100	132100	132100	132100	0
596	20240220	105700	89013300	132100	132100	132100	132100	1
597	20240220	105600	88881200	132700	132700	132700	132700	0
598	20240220	105500	88881200	132700	132700	132700	132700	0
599	20240220	105400	88881200	132700	132700	132700	132700	0
600	20240220	105300	88881200	132700	132700	132700	132700	0
601	20240220	105200	88881200	132700	132700	132700	132700	0
602	20240220	105100	88881200	132700	132100	132700	132100	3
603	20240220	105000	88484200	132100	132100	132100	132100	0
604	20240220	104900	88484200	132100	132100	132100	132100	0
605	20240220	104800	88484200	132100	132100	132100	132100	0
606	20240220	104700	88484200	132100	132100	132100	132100	1
607	20240220	104600	88352100	132100	132100	132100	132100	0
608	20240220	104500	88352100	132100	132100	132100	132100	0
609	20240220	104400	88352100	132100	132100	132100	132100	1
610	20240220	104300	88220000	132100	132100	132100	132100	0
611	20240220	104200	88220000	132100	132100	132100	132100	5
612	20240220	104100	87559500	132100	132100	132100	132100	1
613	20240220	104000	87427400	132100	132100	132100	132100	0
614	20240220	103900	87427400	132100	132100	132100	132100	0
615	20240220	103800	87427400	132100	132100	132100	132100	0
616	20240220	103700	87427400	132100	132100	132100	132100	0
617	20240220	103600	87427400	132100	132100	132100	132100	0
618	20240220	103500	87427400	132100	132100	132100	132100	2
619	20240220	103400	87163200	132100	132100	132100	132100	0
620	20240220	103300	87163200	132100	132100	132100	132100	0
621	20240220	103200	87163200	132100	132100	132100	132100	1
622	20240220	103100	87031100	132100	132100	132100	132100	0
623	20240220	103000	87031100	132100	132100	132100	132100	0
624	20240220	102900	87031100	132100	132100	132100	132100	1
625	20240220	102800	86899000	132100	132100	132100	132100	0
626	20240220	102700	86899000	132100	132100	132100	132100	0
627	20240220	102600	86899000	132100	132100	132100	132100	0
628	20240220	102500	86899000	132100	132100	132100	132100	1
629	20240220	102400	86766900	132100	132100	132100	132100	0
630	20240220	102300	86766900	132100	132100	132100	132100	0
631	20240220	102200	86766900	132100	132100	132100	132100	1
632	20240220	102100	86634800	132100	132100	132100	132100	0
633	20240220	102000	86634800	132100	132100	132100	132100	0
634	20240220	101900	86634800	132100	132100	132100	132100	0
635	20240220	101800	86634800	132100	132100	132100	132100	0
636	20240220	101700	86634800	132100	132100	132100	132100	0
637	20240220	101600	86634800	132100	132100	132100	132100	3
638	20240220	101500	86238500	132100	132100	132100	132100	0
639	20240220	101400	86238500	132100	132100	132100	132100	0
640	20240220	101300	86238500	132100	132100	132100	132100	1
641	20240220	101200	86106400	132200	132200	132200	132200	0
642	20240220	101100	86106400	132200	132200	132200	132200	0
643	20240220	101000	86106400	132200	132200	132200	132200	1
644	20240220	100900	85974200	132100	132100	132100	132100	0
645	20240220	100800	85974200	132100	132100	132100	132100	0
646	20240220	100700	85974200	132100	132100	132100	132100	1
647	20240220	100600	85842100	132100	132100	132100	132100	0
648	20240220	100500	85842100	132100	132100	132100	132100	0
649	20240220	100400	85842100	132100	132100	132100	132100	0
650	20240220	100300	85842100	132100	132100	132100	132100	1
651	20240220	100200	85710000	132200	132200	132200	132200	0
652	20240220	100100	85710000	132200	132200	132200	132200	0
653	20240220	100000	85710000	132200	132200	132200	132200	1
654	20240220	095900	85577800	132100	132100	132100	132100	0
655	20240220	095800	85577800	132100	132100	132100	132100	0
656	20240220	095700	85577800	132100	132200	132200	132100	5
657	20240220	095600	84916900	132200	132200	132200	132200	2
658	20240220	095500	84652500	132100	132100	132100	132100	0
659	20240220	095400	84652500	132100	132100	132100	132100	1
660	20240220	095300	84520400	132100	132100	132100	132100	0
661	20240220	095200	84520400	132100	132100	132100	132100	0
662	20240220	095100	84520400	132100	132100	132100	132100	0
663	20240220	095000	84520400	132100	132100	132100	132100	0
664	20240220	094900	84520400	132100	132100	132100	132100	0
665	20240220	094800	84520400	132100	132100	132100	132100	2
666	20240220	094700	84256200	132100	132100	132100	132100	0
667	20240220	094600	84256200	132100	132100	132100	132100	0
668	20240220	094500	84256200	132100	132100	132100	132100	1
669	20240220	094400	84124100	132100	132100	132100	132100	0
670	20240220	094300	84124100	132100	132100	132100	132100	0
671	20240220	094200	84124100	132100	132100	132100	132100	0
672	20240220	094100	84124100	132100	132100	132100	132100	0
673	20240220	094000	84124100	132100	132100	132100	132100	0
674	20240220	093900	84124100	132100	132100	132100	132100	0
675	20240220	093800	84124100	132100	132100	132100	132100	2
676	20240220	093700	83859900	132100	132100	132100	132100	0
677	20240220	093600	83859900	132100	132100	132100	132100	0
678	20240220	093500	83859900	132100	132100	132100	132100	1
679	20240220	093400	83727800	132200	132200	132200	132200	0
680	20240220	093300	83727800	132200	132200	132200	132200	0
681	20240220	093200	83727800	132200	132200	132200	132200	0
682	20240220	093100	83727800	132200	132200	132200	132200	0
683	20240220	093000	83727800	132200	132200	132200	132200	2
684	20240220	092900	83463400	132200	132200	132200	132200	1
685	20240220	092800	83331200	132300	132300	132300	132300	0
686	20240220	092700	83331200	132300	132300	132300	132300	1
687	20240220	092600	83198900	132400	132400	132400	132400	1
688	20240220	092500	83066500	132500	132500	132500	132500	0
689	20240220	092400	83066500	132500	132500	132500	132500	0
690	20240220	092300	83066500	132500	132500	132500	132500	0
691	20240220	092200	83066500	132500	132500	132500	132500	0
692	20240220	092100	83066500	132500	132500	132500	132500	0
693	20240220	092000	83066500	132500	132500	132500	132500	11
694	20240220	091900	81609000	132500	132500	132500	132500	2
695	20240220	091800	81344000	132600	132600	132600	132600	0
696	20240220	091700	81344000	132600	132600	132600	132600	1
697	20240220	091600	81211400	132600	132600	132600	132600	0
698	20240220	091500	81211400	132600	132600	132600	132600	1
699	20240220	091400	81078800	132600	132600	132600	132600	0
700	20240220	091300	81078800	132600	132600	132600	132600	0
701	20240220	091200	81078800	132600	132600	132600	132600	2
702	20240220	091100	80813600	132600	132600	132600	132600	0
703	20240220	091000	80813600	132600	132600	132600	132600	1
704	20240220	090900	80681000	132600	132600	132600	132600	0
705	20240220	090800	80681000	132600	132600	132600	132600	0
706	20240220	090700	80681000	132600	132600	132600	132600	2
707	20240220	090600	80415800	132500	132500	132500	132500	0
708	20240220	090500	80415800	132500	132500	132500	132500	1
709	20240220	090400	80283300	132500	132500	132500	132500	0
710	20240220	090300	80283300	132500	132500	132500	132500	1
711	20240220	090200	80150800	132700	132700	132700	132700	0
712	20240220	090100	80150800	132700	132700	132700	132700	4
713	20240220	090000	79620000	132700	132700	132700	132700	600