KissMeData/094280/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	200000	67161270	12450	12450	12450	12450	98
3	20240222	195900	67161270	12450	12450	12450	12450	0
4	20240222	195800	67161270	12450	12450	12450	12450	0
5	20240222	195700	67161270	12450	12450	12450	12450	0
6	20240222	195600	67161270	12450	12450	12450	12450	0
7	20240222	195500	67161270	12450	12450	12450	12450	0
8	20240222	195400	67161270	12450	12450	12450	12450	0
9	20240222	195300	67161270	12450	12450	12450	12450	0
10	20240222	195200	67161270	12450	12450	12450	12450	0
11	20240222	195100	67161270	12450	12450	12450	12450	0
12	20240222	195000	67161270	12450	12450	12450	12450	0
13	20240222	194900	67161270	12450	12450	12450	12450	0
14	20240222	194800	67161270	12450	12450	12450	12450	0
15	20240222	194700	67161270	12450	12450	12450	12450	0
16	20240222	194600	67161270	12450	12450	12450	12450	0
17	20240222	194500	67161270	12450	12450	12450	12450	0
18	20240222	194400	67161270	12450	12450	12450	12450	0
19	20240222	194300	67161270	12450	12450	12450	12450	0
20	20240222	194200	67161270	12450	12450	12450	12450	0
21	20240222	194100	67161270	12450	12450	12450	12450	0
22	20240222	194000	67161270	12450	12450	12450	12450	0
23	20240222	193900	67161270	12450	12450	12450	12450	0
24	20240222	193800	67161270	12450	12450	12450	12450	0
25	20240222	193700	67161270	12450	12450	12450	12450	0
26	20240222	193600	67161270	12450	12450	12450	12450	0
27	20240222	193500	67161270	12450	12450	12450	12450	0
28	20240222	193400	67161270	12450	12450	12450	12450	0
29	20240222	193300	67161270	12450	12450	12450	12450	0
30	20240222	193200	67161270	12450	12450	12450	12450	0
31	20240222	193100	67161270	12450	12450	12450	12450	0
32	20240222	193000	67161270	12450	12450	12450	12450	98
33	20240222	192900	67161270	12450	12450	12450	12450	0
34	20240222	192800	67161270	12450	12450	12450	12450	0
35	20240222	192700	67161270	12450	12450	12450	12450	0
36	20240222	192600	67161270	12450	12450	12450	12450	0
37	20240222	192500	67161270	12450	12450	12450	12450	0
38	20240222	192400	67161270	12450	12450	12450	12450	0
39	20240222	192300	67161270	12450	12450	12450	12450	0
40	20240222	192200	67161270	12450	12450	12450	12450	0
41	20240222	192100	67161270	12450	12450	12450	12450	0
42	20240222	192000	67161270	12450	12450	12450	12450	0
43	20240222	191900	67161270	12450	12450	12450	12450	0
44	20240222	191800	67161270	12450	12450	12450	12450	0
45	20240222	191700	67161270	12450	12450	12450	12450	0
46	20240222	191600	67161270	12450	12450	12450	12450	0
47	20240222	191500	67161270	12450	12450	12450	12450	0
48	20240222	191400	67161270	12450	12450	12450	12450	0
49	20240222	191300	67161270	12450	12450	12450	12450	0
50	20240222	191200	67161270	12450	12450	12450	12450	0
51	20240222	191100	67161270	12450	12450	12450	12450	0
52	20240222	191000	67161270	12450	12450	12450	12450	0
53	20240222	190900	67161270	12450	12450	12450	12450	0
54	20240222	190800	67161270	12450	12450	12450	12450	0
55	20240222	190700	67161270	12450	12450	12450	12450	0
56	20240222	190600	67161270	12450	12450	12450	12450	0
57	20240222	190500	67161270	12450	12450	12450	12450	0
58	20240222	190400	67161270	12450	12450	12450	12450	0
59	20240222	190300	67161270	12450	12450	12450	12450	0
60	20240222	190200	67161270	12450	12450	12450	12450	0
61	20240222	190100	67161270	12450	12450	12450	12450	0
62	20240222	190000	67161270	12450	12450	12450	12450	98
63	20240222	185900	67161270	12450	12450	12450	12450	0
64	20240222	185800	67161270	12450	12450	12450	12450	0
65	20240222	185700	67161270	12450	12450	12450	12450	0
66	20240222	185600	67161270	12450	12450	12450	12450	0
67	20240222	185500	67161270	12450	12450	12450	12450	0
68	20240222	185400	67161270	12450	12450	12450	12450	0
69	20240222	185300	67161270	12450	12450	12450	12450	0
70	20240222	185200	67161270	12450	12450	12450	12450	0
71	20240222	185100	67161270	12450	12450	12450	12450	0
72	20240222	185000	67161270	12450	12450	12450	12450	0
73	20240222	184900	67161270	12450	12450	12450	12450	0
74	20240222	184800	67161270	12450	12450	12450	12450	0
75	20240222	184700	67161270	12450	12450	12450	12450	0
76	20240222	184600	67161270	12450	12450	12450	12450	0
77	20240222	184500	67161270	12450	12450	12450	12450	0
78	20240222	184400	67161270	12450	12450	12450	12450	0
79	20240222	184300	67161270	12450	12450	12450	12450	0
80	20240222	184200	67161270	12450	12450	12450	12450	0
81	20240222	184100	67161270	12450	12450	12450	12450	0
82	20240222	184000	67161270	12450	12450	12450	12450	0
83	20240222	183900	67161270	12450	12450	12450	12450	0
84	20240222	183800	67161270	12450	12450	12450	12450	0
85	20240222	183700	67161270	12450	12450	12450	12450	0
86	20240222	183600	67161270	12450	12450	12450	12450	0
87	20240222	183500	67161270	12450	12450	12450	12450	0
88	20240222	183400	67161270	12450	12450	12450	12450	0
89	20240222	183300	67161270	12450	12450	12450	12450	0
90	20240222	183200	67161270	12450	12450	12450	12450	0
91	20240222	183100	67161270	12450	12450	12450	12450	0
92	20240222	183000	67161270	12450	12450	12450	12450	98
93	20240222	182900	67161270	12450	12450	12450	12450	0
94	20240222	182800	67161270	12450	12450	12450	12450	0
95	20240222	182700	67161270	12450	12450	12450	12450	0
96	20240222	182600	67161270	12450	12450	12450	12450	0
97	20240222	182500	67161270	12450	12450	12450	12450	0
98	20240222	182400	67161270	12450	12450	12450	12450	0
99	20240222	182300	67161270	12450	12450	12450	12450	0
100	20240222	182200	67161270	12450	12450	12450	12450	0
101	20240222	182100	67161270	12450	12450	12450	12450	0
102	20240222	182000	67161270	12450	12450	12450	12450	0
103	20240222	181900	67161270	12450	12450	12450	12450	0
104	20240222	181800	67161270	12450	12450	12450	12450	0
105	20240222	181700	67161270	12450	12450	12450	12450	0
106	20240222	181600	67161270	12450	12450	12450	12450	0
107	20240222	181500	67161270	12450	12450	12450	12450	0
108	20240222	181400	67161270	12450	12450	12450	12450	0
109	20240222	181300	67161270	12450	12450	12450	12450	0
110	20240222	181200	67161270	12450	12450	12450	12450	0
111	20240222	181100	67161270	12450	12450	12450	12450	0
112	20240222	181000	67161270	12450	12450	12450	12450	0
113	20240222	180900	67161270	12450	12450	12450	12450	0
114	20240222	180800	67161270	12450	12450	12450	12450	0
115	20240222	180700	67161270	12450	12450	12450	12450	0
116	20240222	180600	67161270	12450	12450	12450	12450	0
117	20240222	180500	67161270	12450	12450	12450	12450	0
118	20240222	180400	67161270	12450	12450	12450	12450	0
119	20240222	180300	67161270	12450	12450	12450	12450	0
120	20240222	180200	67161270	12450	12450	12450	12450	0
121	20240222	180100	67161270	12450	12450	12450	12450	0
122	20240222	180000	67161270	12450	12450	12450	12450	98
123	20240222	175900	67161270	12450	12450	12450	12450	0
124	20240222	175800	67161270	12450	12450	12450	12450	0
125	20240222	175700	67161270	12450	12450	12450	12450	0
126	20240222	175600	67161270	12450	12450	12450	12450	0
127	20240222	175500	67161270	12450	12450	12450	12450	0
128	20240222	175400	67161270	12450	12450	12450	12450	0
129	20240222	175300	67161270	12450	12450	12450	12450	0
130	20240222	175200	67161270	12450	12450	12450	12450	0
131	20240222	175100	67161270	12450	12450	12450	12450	0
132	20240222	175000	67161270	12450	12450	12450	12450	0
133	20240222	174900	67161270	12450	12450	12450	12450	0
134	20240222	174800	67161270	12450	12450	12450	12450	0
135	20240222	174700	67161270	12450	12450	12450	12450	0
136	20240222	174600	67161270	12450	12450	12450	12450	0
137	20240222	174500	67161270	12450	12450	12450	12450	0
138	20240222	174400	67161270	12450	12450	12450	12450	0
139	20240222	174300	67161270	12450	12450	12450	12450	0
140	20240222	174200	67161270	12450	12450	12450	12450	0
141	20240222	174100	67161270	12450	12450	12450	12450	0
142	20240222	174000	67161270	12450	12450	12450	12450	0
143	20240222	173900	67161270	12450	12450	12450	12450	0
144	20240222	173800	67161270	12450	12450	12450	12450	0
145	20240222	173700	67161270	12450	12450	12450	12450	0
146	20240222	173600	67161270	12450	12450	12450	12450	0
147	20240222	173500	67161270	12450	12450	12450	12450	0
148	20240222	173400	67161270	12450	12450	12450	12450	0
149	20240222	173300	67161270	12450	12450	12450	12450	0
150	20240222	173200	67161270	12450	12450	12450	12450	0
151	20240222	173100	67161270	12450	12450	12450	12450	0
152	20240222	173000	67161270	12450	12450	12450	12450	98
153	20240222	172900	67161270	12450	12450	12450	12450	0
154	20240222	172800	67161270	12450	12450	12450	12450	0
155	20240222	172700	67161270	12450	12450	12450	12450	0
156	20240222	172600	67161270	12450	12450	12450	12450	0
157	20240222	172500	67161270	12450	12450	12450	12450	0
158	20240222	172400	67161270	12450	12450	12450	12450	0
159	20240222	172300	67161270	12450	12450	12450	12450	0
160	20240222	172200	67161270	12450	12450	12450	12450	0
161	20240222	172100	67161270	12450	12450	12450	12450	0
162	20240222	172000	67161270	12450	12450	12450	12450	0
163	20240222	171900	67161270	12450	12450	12450	12450	0
164	20240222	171800	67161270	12450	12450	12450	12450	0
165	20240222	171700	67161270	12450	12450	12450	12450	0
166	20240222	171600	67161270	12450	12450	12450	12450	0
167	20240222	171500	67161270	12450	12450	12450	12450	0
168	20240222	171400	67161270	12450	12450	12450	12450	0
169	20240222	171300	67161270	12450	12450	12450	12450	0
170	20240222	171200	67161270	12450	12450	12450	12450	0
171	20240222	171100	67161270	12450	12450	12450	12450	0
172	20240222	171000	67161270	12450	12450	12450	12450	0
173	20240222	170900	67161270	12450	12450	12450	12450	0
174	20240222	170800	67161270	12450	12450	12450	12450	0
175	20240222	170700	67161270	12450	12450	12450	12450	0
176	20240222	170600	67161270	12450	12450	12450	12450	0
177	20240222	170500	67161270	12450	12450	12450	12450	0
178	20240222	170400	67161270	12450	12450	12450	12450	0
179	20240222	170300	67161270	12450	12450	12450	12450	0
180	20240222	170200	67161270	12450	12450	12450	12450	0
181	20240222	170100	67161270	12450	12450	12450	12450	0
182	20240222	170000	67161270	12450	12450	12450	12450	98
183	20240222	165900	67161270	12450	12450	12450	12450	0
184	20240222	165800	67161270	12450	12450	12450	12450	0
185	20240222	165700	67161270	12450	12450	12450	12450	0
186	20240222	165600	67161270	12450	12450	12450	12450	0
187	20240222	165500	67161270	12450	12450	12450	12450	0
188	20240222	165400	67161270	12450	12450	12450	12450	0
189	20240222	165300	67161270	12450	12450	12450	12450	0
190	20240222	165200	67161270	12450	12450	12450	12450	0
191	20240222	165100	67161270	12450	12450	12450	12450	0
192	20240222	165000	67161270	12450	12450	12450	12450	0
193	20240222	164900	67161270	12450	12450	12450	12450	0
194	20240222	164800	67161270	12450	12450	12450	12450	0
195	20240222	164700	67161270	12450	12450	12450	12450	0
196	20240222	164600	67161270	12450	12450	12450	12450	0
197	20240222	164500	67161270	12450	12450	12450	12450	0
198	20240222	164400	67161270	12450	12450	12450	12450	0
199	20240222	164300	67161270	12450	12450	12450	12450	0
200	20240222	164200	67161270	12450	12450	12450	12450	0
201	20240222	164100	67161270	12450	12450	12450	12450	0
202	20240222	164000	67161270	12450	12450	12450	12450	0
203	20240222	163900	67161270	12450	12450	12450	12450	0
204	20240222	163800	67161270	12450	12450	12450	12450	0
205	20240222	163700	67161270	12450	12450	12450	12450	0
206	20240222	163600	67161270	12450	12450	12450	12450	0
207	20240222	163500	67161270	12450	12450	12450	12450	0
208	20240222	163400	67161270	12450	12450	12450	12450	0
209	20240222	163300	67161270	12450	12450	12450	12450	0
210	20240222	163200	67161270	12450	12450	12450	12450	0
211	20240222	163100	67161270	12450	12450	12450	12450	0
212	20240222	163000	67161270	12450	12450	12450	12450	98
213	20240222	162900	67161270	12450	12450	12450	12450	0
214	20240222	162800	67161270	12450	12450	12450	12450	0
215	20240222	162700	67161270	12450	12450	12450	12450	0
216	20240222	162600	67161270	12450	12450	12450	12450	0
217	20240222	162500	67161270	12450	12450	12450	12450	0
218	20240222	162400	67161270	12450	12450	12450	12450	0
219	20240222	162300	67161270	12450	12450	12450	12450	0
220	20240222	162200	67161270	12450	12450	12450	12450	0
221	20240222	162100	67161270	12450	12450	12450	12450	0
222	20240222	162000	67161270	12450	12450	12450	12450	0
223	20240222	161900	67161270	12450	12450	12450	12450	0
224	20240222	161800	67161270	12450	12450	12450	12450	0
225	20240222	161700	67161270	12450	12450	12450	12450	0
226	20240222	161600	67161270	12450	12450	12450	12450	0
227	20240222	161500	67161270	12450	12450	12450	12450	0
228	20240222	161400	67161270	12450	12450	12450	12450	0
229	20240222	161300	67161270	12450	12450	12450	12450	0
230	20240222	161200	67161270	12450	12450	12450	12450	0
231	20240222	161100	67161270	12450	12450	12450	12450	0
232	20240222	161000	67161270	12450	12450	12450	12450	0
233	20240222	160900	67161270	12450	12450	12450	12450	0
234	20240222	160800	67161270	12450	12450	12450	12450	0
235	20240222	160700	67161270	12450	12450	12450	12450	0
236	20240222	160600	67161270	12450	12450	12450	12450	0
237	20240222	160500	67161270	12450	12450	12450	12450	0
238	20240222	160400	67161270	12450	12450	12450	12450	0
239	20240222	160300	67161270	12450	12450	12450	12450	0
240	20240222	160200	67161270	12450	12450	12450	12450	0
241	20240222	160100	67161270	12450	12450	12450	12450	0
242	20240222	160000	67161270	12450	12450	12450	12450	98
243	20240222	155900	67161270	12450	12450	12450	12450	0
244	20240222	155800	67161270	12450	12450	12450	12450	0
245	20240222	155700	67161270	12450	12450	12450	12450	0
246	20240222	155600	67161270	12450	12450	12450	12450	0
247	20240222	155500	67161270	12450	12450	12450	12450	0
248	20240222	155400	67161270	12450	12450	12450	12450	0
249	20240222	155300	67161270	12450	12450	12450	12450	0
250	20240222	155200	67161270	12450	12450	12450	12450	0
251	20240222	155100	67161270	12450	12450	12450	12450	0
252	20240222	155000	67161270	12450	12450	12450	12450	0
253	20240222	154900	67161270	12450	12450	12450	12450	0
254	20240222	154800	67161270	12450	12450	12450	12450	0
255	20240222	154700	67161270	12450	12450	12450	12450	0
256	20240222	154600	67161270	12450	12450	12450	12450	0
257	20240222	154500	67161270	12450	12450	12450	12450	0
258	20240222	154400	67161270	12450	12450	12450	12450	0
259	20240222	154300	67161270	12450	12450	12450	12450	0
260	20240222	154200	67161270	12450	12450	12450	12450	0
261	20240222	154100	67161270	12450	12450	12450	12450	0
262	20240222	154000	67161270	12450	12450	12450	12450	0
263	20240222	153900	67161270	12450	12450	12450	12450	0
264	20240222	153800	67161270	12450	12450	12450	12450	0
265	20240222	153700	67161270	12450	12450	12450	12450	0
266	20240222	153600	67161270	12450	12450	12450	12450	0
267	20240222	153500	67161270	12450	12450	12450	12450	0
268	20240222	153400	67161270	12450	12450	12450	12450	0
269	20240222	153300	67161270	12450	12450	12450	12450	0
270	20240222	153200	67161270	12450	12450	12450	12450	0
271	20240222	153100	67161270	12450	12450	12450	12450	0
272	20240222	153000	67161270	12450	12450	12450	12450	196
273	20240222	152900	65941170	12450	12450	12450	12450	0
274	20240222	152800	65941170	12450	12450	12450	12450	0
275	20240222	152700	65941170	12450	12450	12450	12450	0
276	20240222	152600	65941170	12450	12450	12450	12450	0
277	20240222	152500	65941170	12450	12450	12450	12450	0
278	20240222	152400	65941170	12450	12450	12450	12450	0
279	20240222	152300	65941170	12450	12450	12450	12450	0
280	20240222	152200	65941170	12450	12450	12450	12450	0
281	20240222	152100	65941170	12450	12450	12450	12450	0
282	20240222	152000	65941170	12450	12450	12450	12450	0
283	20240222	151900	65941170	12450	12450	12450	12440	31
284	20240222	151800	65555230	12450	12450	12450	12450	1
285	20240222	151700	65542780	12450	12450	12450	12450	6
286	20240222	151600	65468080	12450	12450	12450	12450	0
287	20240222	151500	65468080	12450	12450	12450	12450	1
288	20240222	151400	65455630	12450	12450	12450	12450	1
289	20240222	151300	65443180	12450	12450	12450	12450	1
290	20240222	151200	65430730	12460	12460	12460	12450	27
291	20240222	151100	65094340	12450	12450	12450	12450	4
292	20240222	151000	65044540	12450	12450	12450	12450	1
293	20240222	150900	65032090	12450	12450	12450	12450	10
294	20240222	150800	64907590	12460	12460	12460	12460	1
295	20240222	150700	64895130	12450	12450	12450	12450	0
296	20240222	150600	64895130	12450	12450	12450	12450	1
297	20240222	150500	64882680	12460	12450	12460	12450	2
298	20240222	150400	64857770	12460	12460	12460	12460	0
299	20240222	150300	64857770	12460	12460	12460	12460	16
300	20240222	150200	64658410	12460	12460	12460	12460	0
301	20240222	150100	64658410	12460	12460	12460	12460	10
302	20240222	150000	64533810	12460	12460	12460	12460	20
303	20240222	145900	64284610	12460	12450	12460	12450	6
304	20240222	145800	64209860	12450	12460	12460	12450	3
305	20240222	145700	64172490	12460	12460	12460	12460	0
306	20240222	145600	64172490	12460	12450	12460	12450	6
307	20240222	145500	64097740	12450	12450	12450	12450	0
308	20240222	145400	64097740	12450	12450	12450	12450	0
309	20240222	145300	64097740	12450	12450	12450	12450	1
310	20240222	145200	64085290	12450	12450	12450	12450	0
311	20240222	145100	64085290	12450	12450	12450	12450	0
312	20240222	145000	64085290	12450	12450	12450	12450	1
313	20240222	144900	64072840	12450	12450	12450	12450	0
314	20240222	144800	64072840	12450	12450	12450	12450	0
315	20240222	144700	64072840	12450	12450	12450	12450	1
316	20240222	144600	64060390	12450	12450	12450	12450	10
317	20240222	144500	63935890	12450	12450	12450	12450	0
318	20240222	144400	63935890	12450	12450	12450	12450	0
319	20240222	144300	63935890	12450	12450	12450	12450	1
320	20240222	144200	63923440	12450	12450	12450	12450	0
321	20240222	144100	63923440	12450	12450	12450	12450	2
322	20240222	144000	63898540	12440	12440	12440	12440	0
323	20240222	143900	63898540	12440	12440	12440	12440	0
324	20240222	143800	63898540	12440	12440	12440	12440	18
325	20240222	143700	63674620	12440	12440	12440	12440	0
326	20240222	143600	63674620	12440	12440	12440	12440	0
327	20240222	143500	63674620	12440	12440	12440	12440	0
328	20240222	143400	63674620	12440	12440	12440	12440	0
329	20240222	143300	63674620	12440	12440	12440	12440	0
330	20240222	143200	63674620	12440	12440	12440	12440	3
331	20240222	143100	63637300	12440	12440	12440	12440	0
332	20240222	143000	63637300	12440	12440	12440	12440	0
333	20240222	142900	63637300	12440	12440	12440	12440	1
334	20240222	142800	63624860	12440	12440	12440	12440	0
335	20240222	142700	63624860	12440	12440	12440	12440	0
336	20240222	142600	63624860	12440	12440	12440	12440	1
337	20240222	142500	63612420	12450	12450	12450	12450	0
338	20240222	142400	63612420	12450	12450	12450	12450	0
339	20240222	142300	63612420	12450	12450	12450	12450	2
340	20240222	142200	63587520	12450	12450	12450	12450	0
341	20240222	142100	63587520	12450	12450	12450	12450	0
342	20240222	142000	63587520	12450	12450	12450	12450	0
343	20240222	141900	63587520	12450	12450	12450	12450	0
344	20240222	141800	63587520	12450	12450	12450	12450	0
345	20240222	141700	63587520	12450	12450	12450	12450	0
346	20240222	141600	63587520	12450	12450	12450	12450	0
347	20240222	141500	63587520	12450	12450	12450	12450	0
348	20240222	141400	63587520	12450	12450	12450	12450	0
349	20240222	141300	63587520	12450	12450	12450	12450	0
350	20240222	141200	63587520	12450	12450	12450	12450	0
351	20240222	141100	63587520	12450	12450	12450	12450	1
352	20240222	141000	63575070	12450	12450	12450	12450	0
353	20240222	140900	63575070	12450	12450	12450	12450	0
354	20240222	140800	63575070	12450	12450	12450	12450	0
355	20240222	140700	63575070	12450	12450	12450	12450	0
356	20240222	140600	63575070	12450	12450	12450	12450	0
357	20240222	140500	63575070	12450	12450	12450	12450	0
358	20240222	140400	63575070	12450	12450	12450	12450	0
359	20240222	140300	63575070	12450	12450	12450	12450	0
360	20240222	140200	63575070	12450	12450	12450	12450	0
361	20240222	140100	63575070	12450	12450	12450	12450	0
362	20240222	140000	63575070	12450	12450	12450	12450	1
363	20240222	135900	63562620	12430	12430	12430	12430	290
364	20240222	135800	59957920	12420	12420	12420	12420	1
365	20240222	135700	59945500	12420	12420	12420	12420	50
366	20240222	135600	59324500	12420	12420	12420	12420	10
367	20240222	135500	59200300	12410	12410	12410	12410	0
368	20240222	135400	59200300	12410	12410	12410	12410	1
369	20240222	135300	59187890	12410	12410	12410	12410	0
370	20240222	135200	59187890	12410	12410	12410	12410	0
371	20240222	135100	59187890	12410	12410	12410	12410	0
372	20240222	135000	59187890	12410	12410	12410	12410	0
373	20240222	134900	59187890	12410	12420	12420	12410	22
374	20240222	134800	58914860	12420	12420	12420	12420	13
375	20240222	134700	58753400	12430	12420	12430	12420	11
376	20240222	134600	58616680	12400	12400	12400	12400	0
377	20240222	134500	58616680	12400	12400	12400	12400	0
378	20240222	134400	58616680	12400	12400	12400	12400	0
379	20240222	134300	58616680	12400	12440	12440	12400	1212
380	20240222	134200	43570780	12430	12430	12430	12430	0
381	20240222	134100	43570780	12430	12430	12430	12430	0
382	20240222	134000	43570780	12430	12430	12430	12430	0
383	20240222	133900	43570780	12430	12430	12430	12430	0
384	20240222	133800	43570780	12430	12430	12430	12430	0
385	20240222	133700	43570780	12430	12430	12430	12430	0
386	20240222	133600	43570780	12430	12430	12430	12430	214
387	20240222	133500	40910760	12430	12430	12430	12430	10
388	20240222	133400	40786460	12430	12430	12430	12430	424
389	20240222	133300	35516140	12430	12430	12430	12430	0
390	20240222	133200	35516140	12430	12430	12430	12430	0
391	20240222	133100	35516140	12430	12430	12430	12430	10
392	20240222	133000	35391840	12430	12430	12430	12430	96
393	20240222	132900	34198560	12430	12430	12430	12430	0
394	20240222	132800	34198560	12430	12430	12430	12430	41
395	20240222	132700	33688930	12430	12430	12430	12430	0
396	20240222	132600	33688930	12430	12430	12430	12430	0
397	20240222	132500	33688930	12430	12430	12430	12430	566
398	20240222	132400	26653550	12440	12440	12440	12440	189
399	20240222	132300	24302390	12450	12450	12450	12450	0
400	20240222	132200	24302390	12450	12450	12450	12450	0
401	20240222	132100	24302390	12450	12450	12450	12450	0
402	20240222	132000	24302390	12450	12450	12450	12450	0
403	20240222	131900	24302390	12450	12450	12450	12450	11
404	20240222	131800	24165440	12450	12450	12450	12450	10
405	20240222	131700	24040940	12450	12450	12450	12450	1
406	20240222	131600	24028490	12450	12450	12450	12450	0
407	20240222	131500	24028490	12450	12450	12450	12450	0
408	20240222	131400	24028490	12450	12450	12450	12450	0
409	20240222	131300	24028490	12450	12450	12450	12450	0
410	20240222	131200	24028490	12450	12450	12450	12450	0
411	20240222	131100	24028490	12450	12450	12450	12450	5
412	20240222	131000	23966240	12450	12450	12450	12450	0
413	20240222	130900	23966240	12450	12450	12450	12450	0
414	20240222	130800	23966240	12450	12450	12450	12450	1
415	20240222	130700	23953790	12450	12450	12450	12450	0
416	20240222	130600	23953790	12450	12450	12450	12450	1
417	20240222	130500	23941340	12450	12450	12450	12450	0
418	20240222	130400	23941340	12450	12450	12450	12450	0
419	20240222	130300	23941340	12450	12450	12450	12450	0
420	20240222	130200	23941340	12450	12450	12450	12450	0
421	20240222	130100	23941340	12450	12450	12450	12450	1
422	20240222	130000	23928890	12440	12440	12440	12440	160
423	20240222	125900	21938490	12450	12450	12450	12450	0
424	20240222	125800	21938490	12450	12450	12450	12450	0
425	20240222	125700	21938490	12450	12450	12450	12450	0
426	20240222	125600	21938490	12450	12460	12460	12450	63
427	20240222	125500	21154120	12450	12450	12450	12450	0
428	20240222	125400	21154120	12450	12450	12450	12450	0
429	20240222	125300	21154120	12450	12450	12450	12450	0
430	20240222	125200	21154120	12450	12450	12450	12450	0
431	20240222	125100	21154120	12450	12450	12450	12450	0
432	20240222	125000	21154120	12450	12450	12450	12450	0
433	20240222	124900	21154120	12450	12450	12450	12450	0
434	20240222	124800	21154120	12450	12450	12450	12450	0
435	20240222	124700	21154120	12450	12450	12450	12450	0
436	20240222	124600	21154120	12450	12450	12450	12450	30
437	20240222	124500	20780620	12450	12450	12450	12450	364
438	20240222	124400	16248820	12460	12460	12460	12460	30
439	20240222	124300	15875020	12460	12460	12460	12460	0
440	20240222	124200	15875020	12460	12460	12460	12460	0
441	20240222	124100	15875020	12460	12460	12460	12460	0
442	20240222	124000	15875020	12460	12460	12460	12460	0
443	20240222	123900	15875020	12460	12460	12460	12460	0
444	20240222	123800	15875020	12460	12460	12460	12460	0
445	20240222	123700	15875020	12460	12460	12460	12460	1
446	20240222	123600	15862560	12460	12460	12460	12460	0
447	20240222	123500	15862560	12460	12460	12460	12460	0
448	20240222	123400	15862560	12460	12460	12460	12460	0
449	20240222	123300	15862560	12460	12460	12460	12460	0
450	20240222	123200	15862560	12460	12460	12460	12460	0
451	20240222	123100	15862560	12460	12460	12460	12460	0
452	20240222	123000	15862560	12460	12460	12460	12460	0
453	20240222	122900	15862560	12460	12460	12460	12460	0
454	20240222	122800	15862560	12460	12460	12460	12460	0
455	20240222	122700	15862560	12460	12460	12460	12460	0
456	20240222	122600	15862560	12460	12460	12460	12460	0
457	20240222	122500	15862560	12460	12460	12460	12460	0
458	20240222	122400	15862560	12460	12460	12460	12460	0
459	20240222	122300	15862560	12460	12460	12460	12460	0
460	20240222	122200	15862560	12460	12460	12460	12460	20
461	20240222	122100	15613360	12450	12450	12450	12450	0
462	20240222	122000	15613360	12450	12450	12450	12450	0
463	20240222	121900	15613360	12450	12450	12450	12450	0
464	20240222	121800	15613360	12450	12450	12450	12450	0
465	20240222	121700	15613360	12450	12450	12450	12450	0
466	20240222	121600	15613360	12450	12440	12450	12440	12
467	20240222	121500	15464060	12440	12440	12440	12440	0
468	20240222	121400	15464060	12440	12440	12440	12440	0
469	20240222	121300	15464060	12440	12440	12440	12440	0
470	20240222	121200	15464060	12440	12440	12440	12440	19
471	20240222	121100	15227700	12440	12440	12440	12440	0
472	20240222	121000	15227700	12440	12440	12440	12440	0
473	20240222	120900	15227700	12440	12440	12440	12440	0
474	20240222	120800	15227700	12440	12450	12450	12440	15
475	20240222	120700	15041030	12460	12460	12460	12460	0
476	20240222	120600	15041030	12460	12460	12460	12460	0
477	20240222	120500	15041030	12460	12460	12460	12460	0
478	20240222	120400	15041030	12460	12460	12460	12460	0
479	20240222	120300	15041030	12460	12460	12460	12460	0
480	20240222	120200	15041030	12460	12460	12460	12460	0
481	20240222	120100	15041030	12460	12460	12460	12460	0
482	20240222	120000	15041030	12460	12460	12460	12460	0
483	20240222	115900	15041030	12460	12460	12460	12460	0
484	20240222	115800	15041030	12460	12460	12460	12460	0
485	20240222	115700	15041030	12460	12460	12460	12460	0
486	20240222	115600	15041030	12460	12460	12460	12460	52
487	20240222	115500	14393110	12450	12450	12450	12450	0
488	20240222	115400	14393110	12450	12450	12450	12450	0
489	20240222	115300	14393110	12450	12450	12450	12450	0
490	20240222	115200	14393110	12450	12450	12450	12450	0
491	20240222	115100	14393110	12450	12450	12450	12450	0
492	20240222	115000	14393110	12450	12450	12450	12450	0
493	20240222	114900	14393110	12450	12450	12450	12450	0
494	20240222	114800	14393110	12450	12450	12450	12450	0
495	20240222	114700	14393110	12450	12450	12450	12450	0
496	20240222	114600	14393110	12450	12450	12450	12450	0
497	20240222	114500	14393110	12450	12450	12450	12450	0
498	20240222	114400	14393110	12450	12450	12450	12450	0
499	20240222	114300	14393110	12450	12450	12450	12450	0
500	20240222	114200	14393110	12450	12450	12450	12450	0
501	20240222	114100	14393110	12450	12450	12450	12450	3
502	20240222	114000	14355760	12450	12450	12450	12450	0
503	20240222	113900	14355760	12450	12450	12450	12450	1
504	20240222	113800	14343310	12450	12450	12450	12450	0
505	20240222	113700	14343310	12450	12450	12450	12450	0
506	20240222	113600	14343310	12450	12450	12450	12450	0
507	20240222	113500	14343310	12450	12450	12450	12450	2
508	20240222	113400	14318410	12450	12450	12450	12450	0
509	20240222	113300	14318410	12450	12450	12450	12450	0
510	20240222	113200	14318410	12450	12450	12450	12450	1
511	20240222	113100	14305960	12450	12450	12450	12450	0
512	20240222	113000	14305960	12450	12450	12450	12450	4
513	20240222	112900	14256160	12450	12450	12450	12450	3
514	20240222	112800	14218810	12450	12450	12450	12450	0
515	20240222	112700	14218810	12450	12450	12450	12450	0
516	20240222	112600	14218810	12450	12450	12450	12450	0
517	20240222	112500	14218810	12450	12450	12450	12450	0
518	20240222	112400	14218810	12450	12450	12450	12450	0
519	20240222	112300	14218810	12450	12450	12450	12450	0
520	20240222	112200	14218810	12450	12450	12450	12450	0
521	20240222	112100	14218810	12450	12450	12450	12450	0
522	20240222	112000	14218810	12450	12450	12450	12450	0
523	20240222	111900	14218810	12450	12450	12450	12450	0
524	20240222	111800	14218810	12450	12450	12450	12450	50
525	20240222	111700	13596310	12450	12450	12450	12450	0
526	20240222	111600	13596310	12450	12450	12450	12450	0
527	20240222	111500	13596310	12450	12460	12460	12450	74
528	20240222	111400	12674910	12460	12460	12460	12460	0
529	20240222	111300	12674910	12460	12460	12460	12460	0
530	20240222	111200	12674910	12460	12460	12460	12460	0
531	20240222	111100	12674910	12460	12460	12460	12460	0
532	20240222	111000	12674910	12460	12460	12460	12460	0
533	20240222	110900	12674910	12460	12460	12460	12460	3
534	20240222	110800	12637530	12460	12460	12460	12460	23
535	20240222	110700	12350950	12470	12470	12470	12470	0
536	20240222	110600	12350950	12470	12470	12470	12470	0
537	20240222	110500	12350950	12470	12470	12470	12470	0
538	20240222	110400	12350950	12470	12470	12470	12470	0
539	20240222	110300	12350950	12470	12470	12470	12470	0
540	20240222	110200	12350950	12470	12470	12470	12470	0
541	20240222	110100	12350950	12470	12470	12470	12470	0
542	20240222	110000	12350950	12470	12470	12470	12470	0
543	20240222	105900	12350950	12470	12470	12470	12470	0
544	20240222	105800	12350950	12470	12470	12470	12470	0
545	20240222	105700	12350950	12470	12470	12470	12470	0
546	20240222	105600	12350950	12470	12470	12470	12470	0
547	20240222	105500	12350950	12470	12470	12470	12470	0
548	20240222	105400	12350950	12470	12470	12470	12470	0
549	20240222	105300	12350950	12470	12470	12470	12470	10
550	20240222	105200	12226250	12470	12470	12470	12470	0
551	20240222	105100	12226250	12470	12470	12470	12470	0
552	20240222	105000	12226250	12470	12470	12470	12470	0
553	20240222	104900	12226250	12470	12470	12470	12470	38
554	20240222	104800	11752390	12470	12470	12470	12470	0
555	20240222	104700	11752390	12470	12470	12470	12470	0
556	20240222	104600	11752390	12470	12470	12470	12470	86
557	20240222	104500	10679970	12480	12480	12480	12480	2
558	20240222	104400	10655010	12480	12480	12480	12480	0
559	20240222	104300	10655010	12480	12480	12480	12480	0
560	20240222	104200	10655010	12480	12480	12480	12480	0
561	20240222	104100	10655010	12480	12480	12480	12480	0
562	20240222	104000	10655010	12480	12480	12480	12480	0
563	20240222	103900	10655010	12480	12480	12480	12480	25
564	20240222	103800	10343010	12470	12470	12470	12470	0
565	20240222	103700	10343010	12470	12470	12470	12470	0
566	20240222	103600	10343010	12470	12470	12470	12470	4
567	20240222	103500	10293130	12470	12470	12470	12470	0
568	20240222	103400	10293130	12470	12470	12470	12470	0
569	20240222	103300	10293130	12470	12470	12470	12470	0
570	20240222	103200	10293130	12470	12470	12470	12470	1
571	20240222	103100	10280660	12480	12480	12480	12480	0
572	20240222	103000	10280660	12480	12480	12480	12480	0
573	20240222	102900	10280660	12480	12480	12480	12480	10
574	20240222	102800	10155860	12480	12480	12480	12480	0
575	20240222	102700	10155860	12480	12480	12480	12480	0
576	20240222	102600	10155860	12480	12480	12480	12480	0
577	20240222	102500	10155860	12480	12480	12480	12480	0
578	20240222	102400	10155860	12480	12480	12480	12480	1
579	20240222	102300	10143380	12470	12470	12470	12470	0
580	20240222	102200	10143380	12470	12470	12470	12470	0
581	20240222	102100	10143380	12470	12470	12470	12470	0
582	20240222	102000	10143380	12470	12470	12470	12470	0
583	20240222	101900	10143380	12470	12470	12470	12470	0
584	20240222	101800	10143380	12470	12470	12470	12470	0
585	20240222	101700	10143380	12470	12470	12470	12470	0
586	20240222	101600	10143380	12470	12470	12470	12470	12
587	20240222	101500	9993740	12480	12480	12480	12480	0
588	20240222	101400	9993740	12480	12480	12480	12480	0
589	20240222	101300	9993740	12480	12480	12480	12480	0
590	20240222	101200	9993740	12480	12480	12480	12480	0
591	20240222	101100	9993740	12480	12480	12480	12480	1
592	20240222	101000	9981260	12490	12490	12490	12490	0
593	20240222	100900	9981260	12490	12490	12490	12490	0
594	20240222	100800	9981260	12490	12490	12490	12490	0
595	20240222	100700	9981260	12490	12490	12490	12490	0
596	20240222	100600	9981260	12490	12490	12490	12490	0
597	20240222	100500	9981260	12490	12490	12490	12490	0
598	20240222	100400	9981260	12490	12490	12490	12490	0
599	20240222	100300	9981260	12490	12490	12490	12490	1
600	20240222	100200	9968770	12490	12490	12490	12490	5
601	20240222	100100	9906320	12490	12490	12490	12490	0
602	20240222	100000	9906320	12490	12490	12490	12490	5
603	20240222	095900	9843870	12470	12470	12470	12470	0
604	20240222	095800	9843870	12470	12470	12470	12470	0
605	20240222	095700	9843870	12470	12470	12470	12470	0
606	20240222	095600	9843870	12470	12470	12470	12470	0
607	20240222	095500	9843870	12470	12470	12470	12470	5
608	20240222	095400	9781520	12470	12470	12470	12470	0
609	20240222	095300	9781520	12470	12470	12470	12470	0
610	20240222	095200	9781520	12470	12470	12470	12470	30
611	20240222	095100	9407420	12470	12470	12470	12470	0
612	20240222	095000	9407420	12470	12470	12470	12470	0
613	20240222	094900	9407420	12470	12470	12470	12470	0
614	20240222	094800	9407420	12470	12470	12470	12470	0
615	20240222	094700	9407420	12470	12470	12470	12470	0
616	20240222	094600	9407420	12470	12470	12470	12470	0
617	20240222	094500	9407420	12470	12470	12470	12470	0
618	20240222	094400	9407420	12470	12470	12470	12470	1
619	20240222	094300	9394950	12490	12490	12490	12490	0
620	20240222	094200	9394950	12490	12490	12490	12490	0
621	20240222	094100	9394950	12490	12490	12490	12490	0
622	20240222	094000	9394950	12490	12490	12490	12490	80
623	20240222	093900	8395750	12490	12490	12490	12490	0
624	20240222	093800	8395750	12490	12490	12490	12490	0
625	20240222	093700	8395750	12490	12490	12490	12490	1
626	20240222	093600	8383260	12490	12490	12490	12490	0
627	20240222	093500	8383260	12490	12490	12490	12490	3
628	20240222	093400	8345790	12490	12480	12490	12480	4
629	20240222	093300	8295840	12480	12490	12490	12480	4
630	20240222	093200	8245910	12480	12480	12480	12480	9
631	20240222	093100	8133590	12480	12480	12480	12480	1
632	20240222	093000	8121110	12480	12480	12480	12480	5
633	20240222	092900	8058710	12470	12470	12470	12470	0
634	20240222	092800	8058710	12470	12480	12480	12470	66
635	20240222	092700	7235050	12470	12470	12470	12470	0
636	20240222	092600	7235050	12470	12470	12470	12470	0
637	20240222	092500	7235050	12470	12470	12470	12470	0
638	20240222	092400	7235050	12470	12470	12470	12470	4
639	20240222	092300	7185170	12430	12430	12430	12430	0
640	20240222	092200	7185170	12430	12430	12430	12430	0
641	20240222	092100	7185170	12430	12430	12430	12430	0
642	20240222	092000	7185170	12430	12430	12430	12430	0
643	20240222	091900	7185170	12430	12430	12430	12430	0
644	20240222	091800	7185170	12430	12430	12430	12430	0
645	20240222	091700	7185170	12430	12430	12430	12430	0
646	20240222	091600	7185170	12430	12470	12470	12430	252
647	20240222	091500	4050510	12470	12470	12470	12470	10
648	20240222	091400	3925810	12460	12460	12460	12460	1
649	20240222	091300	3913350	12480	12450	12480	12450	50
650	20240222	091200	3289940	12460	12460	12470	12460	126
651	20240222	091100	1719880	12460	12460	12460	12460	85
652	20240222	091000	660780	12460	12460	12460	12460	8
653	20240222	090900	561100	12460	12460	12460	12460	6
654	20240222	090800	486340	12460	12460	12460	12460	7
655	20240222	090700	399120	12490	12480	12490	12460	25
656	20240222	090600	87540	12500	12500	12500	12500	0
657	20240222	090500	87540	12500	12500	12500	12500	0
658	20240222	090400	87540	12500	12500	12500	12500	0
659	20240222	090300	87540	12500	12500	12500	12500	0
660	20240222	090200	87540	12500	12500	12500	12500	0
661	20240222	090100	87540	12500	12500	12500	12500	0
662	20240222	090000	87540	12500	12530	12530	12500	7