KissMeData/251120/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	204600	131212160	12930	12930	12930	12930	110
3	20240220	204500	131212160	12930	12930	12930	12930	0
4	20240220	204400	131212160	12930	12930	12930	12930	0
5	20240220	204300	131212160	12930	12930	12930	12930	0
6	20240220	204200	131212160	12930	12930	12930	12930	0
7	20240220	204100	131212160	12930	12930	12930	12930	0
8	20240220	204000	131212160	12930	12930	12930	12930	0
9	20240220	203900	131212160	12930	12930	12930	12930	0
10	20240220	203800	131212160	12930	12930	12930	12930	0
11	20240220	203700	131212160	12930	12930	12930	12930	0
12	20240220	203600	131212160	12930	12930	12930	12930	0
13	20240220	203500	131212160	12930	12930	12930	12930	0
14	20240220	203400	131212160	12930	12930	12930	12930	0
15	20240220	203300	131212160	12930	12930	12930	12930	0
16	20240220	203200	131212160	12930	12930	12930	12930	0
17	20240220	203100	131212160	12930	12930	12930	12930	0
18	20240220	203000	131212160	12930	12930	12930	12930	0
19	20240220	202900	131212160	12930	12930	12930	12930	0
20	20240220	202800	131212160	12930	12930	12930	12930	0
21	20240220	202700	131212160	12930	12930	12930	12930	0
22	20240220	202600	131212160	12930	12930	12930	12930	0
23	20240220	202500	131212160	12930	12930	12930	12930	0
24	20240220	202400	131212160	12930	12930	12930	12930	0
25	20240220	202300	131212160	12930	12930	12930	12930	0
26	20240220	202200	131212160	12930	12930	12930	12930	0
27	20240220	202100	131212160	12930	12930	12930	12930	0
28	20240220	202000	131212160	12930	12930	12930	12930	0
29	20240220	201900	131212160	12930	12930	12930	12930	0
30	20240220	201800	131212160	12930	12930	12930	12930	0
31	20240220	201700	131212160	12930	12930	12930	12930	0
32	20240220	201600	131212160	12930	12930	12930	12930	110
33	20240220	201500	131212160	12930	12930	12930	12930	0
34	20240220	201400	131212160	12930	12930	12930	12930	0
35	20240220	201300	131212160	12930	12930	12930	12930	0
36	20240220	201200	131212160	12930	12930	12930	12930	0
37	20240220	201100	131212160	12930	12930	12930	12930	0
38	20240220	201000	131212160	12930	12930	12930	12930	0
39	20240220	200900	131212160	12930	12930	12930	12930	0
40	20240220	200800	131212160	12930	12930	12930	12930	0
41	20240220	200700	131212160	12930	12930	12930	12930	0
42	20240220	200600	131212160	12930	12930	12930	12930	0
43	20240220	200500	131212160	12930	12930	12930	12930	0
44	20240220	200400	131212160	12930	12930	12930	12930	0
45	20240220	200300	131212160	12930	12930	12930	12930	0
46	20240220	200200	131212160	12930	12930	12930	12930	0
47	20240220	200100	131212160	12930	12930	12930	12930	0
48	20240220	200000	131212160	12930	12930	12930	12930	0
49	20240220	195900	131212160	12930	12930	12930	12930	0
50	20240220	195800	131212160	12930	12930	12930	12930	0
51	20240220	195700	131212160	12930	12930	12930	12930	0
52	20240220	195600	131212160	12930	12930	12930	12930	0
53	20240220	195500	131212160	12930	12930	12930	12930	0
54	20240220	195400	131212160	12930	12930	12930	12930	0
55	20240220	195300	131212160	12930	12930	12930	12930	0
56	20240220	195200	131212160	12930	12930	12930	12930	0
57	20240220	195100	131212160	12930	12930	12930	12930	0
58	20240220	195000	131212160	12930	12930	12930	12930	0
59	20240220	194900	131212160	12930	12930	12930	12930	0
60	20240220	194800	131212160	12930	12930	12930	12930	0
61	20240220	194700	131212160	12930	12930	12930	12930	0
62	20240220	194600	131212160	12930	12930	12930	12930	110
63	20240220	194500	131212160	12930	12930	12930	12930	0
64	20240220	194400	131212160	12930	12930	12930	12930	0
65	20240220	194300	131212160	12930	12930	12930	12930	0
66	20240220	194200	131212160	12930	12930	12930	12930	0
67	20240220	194100	131212160	12930	12930	12930	12930	0
68	20240220	194000	131212160	12930	12930	12930	12930	0
69	20240220	193900	131212160	12930	12930	12930	12930	0
70	20240220	193800	131212160	12930	12930	12930	12930	0
71	20240220	193700	131212160	12930	12930	12930	12930	0
72	20240220	193600	131212160	12930	12930	12930	12930	0
73	20240220	193500	131212160	12930	12930	12930	12930	0
74	20240220	193400	131212160	12930	12930	12930	12930	0
75	20240220	193300	131212160	12930	12930	12930	12930	0
76	20240220	193200	131212160	12930	12930	12930	12930	0
77	20240220	193100	131212160	12930	12930	12930	12930	0
78	20240220	193000	131212160	12930	12930	12930	12930	0
79	20240220	192900	131212160	12930	12930	12930	12930	0
80	20240220	192800	131212160	12930	12930	12930	12930	0
81	20240220	192700	131212160	12930	12930	12930	12930	0
82	20240220	192600	131212160	12930	12930	12930	12930	0
83	20240220	192500	131212160	12930	12930	12930	12930	0
84	20240220	192400	131212160	12930	12930	12930	12930	0
85	20240220	192300	131212160	12930	12930	12930	12930	0
86	20240220	192200	131212160	12930	12930	12930	12930	0
87	20240220	192100	131212160	12930	12930	12930	12930	0
88	20240220	192000	131212160	12930	12930	12930	12930	0
89	20240220	191900	131212160	12930	12930	12930	12930	0
90	20240220	191800	131212160	12930	12930	12930	12930	0
91	20240220	191700	131212160	12930	12930	12930	12930	0
92	20240220	191600	131212160	12930	12930	12930	12930	110
93	20240220	191500	131212160	12930	12930	12930	12930	0
94	20240220	191400	131212160	12930	12930	12930	12930	0
95	20240220	191300	131212160	12930	12930	12930	12930	0
96	20240220	191200	131212160	12930	12930	12930	12930	0
97	20240220	191100	131212160	12930	12930	12930	12930	0
98	20240220	191000	131212160	12930	12930	12930	12930	0
99	20240220	190900	131212160	12930	12930	12930	12930	0
100	20240220	190800	131212160	12930	12930	12930	12930	0
101	20240220	190700	131212160	12930	12930	12930	12930	0
102	20240220	190600	131212160	12930	12930	12930	12930	0
103	20240220	190500	131212160	12930	12930	12930	12930	0
104	20240220	190400	131212160	12930	12930	12930	12930	0
105	20240220	190300	131212160	12930	12930	12930	12930	0
106	20240220	190200	131212160	12930	12930	12930	12930	0
107	20240220	190100	131212160	12930	12930	12930	12930	0
108	20240220	190000	131212160	12930	12930	12930	12930	0
109	20240220	185900	131212160	12930	12930	12930	12930	0
110	20240220	185800	131212160	12930	12930	12930	12930	0
111	20240220	185700	131212160	12930	12930	12930	12930	0
112	20240220	185600	131212160	12930	12930	12930	12930	0
113	20240220	185500	131212160	12930	12930	12930	12930	0
114	20240220	185400	131212160	12930	12930	12930	12930	0
115	20240220	185300	131212160	12930	12930	12930	12930	0
116	20240220	185200	131212160	12930	12930	12930	12930	0
117	20240220	185100	131212160	12930	12930	12930	12930	0
118	20240220	185000	131212160	12930	12930	12930	12930	0
119	20240220	184900	131212160	12930	12930	12930	12930	0
120	20240220	184800	131212160	12930	12930	12930	12930	0
121	20240220	184700	131212160	12930	12930	12930	12930	0
122	20240220	184600	131212160	12930	12930	12930	12930	110
123	20240220	184500	131212160	12930	12930	12930	12930	0
124	20240220	184400	131212160	12930	12930	12930	12930	0
125	20240220	184300	131212160	12930	12930	12930	12930	0
126	20240220	184200	131212160	12930	12930	12930	12930	0
127	20240220	184100	131212160	12930	12930	12930	12930	0
128	20240220	184000	131212160	12930	12930	12930	12930	0
129	20240220	183900	131212160	12930	12930	12930	12930	0
130	20240220	183800	131212160	12930	12930	12930	12930	0
131	20240220	183700	131212160	12930	12930	12930	12930	0
132	20240220	183600	131212160	12930	12930	12930	12930	0
133	20240220	183500	131212160	12930	12930	12930	12930	0
134	20240220	183400	131212160	12930	12930	12930	12930	0
135	20240220	183300	131212160	12930	12930	12930	12930	0
136	20240220	183200	131212160	12930	12930	12930	12930	0
137	20240220	183100	131212160	12930	12930	12930	12930	0
138	20240220	183000	131212160	12930	12930	12930	12930	0
139	20240220	182900	131212160	12930	12930	12930	12930	0
140	20240220	182800	131212160	12930	12930	12930	12930	0
141	20240220	182700	131212160	12930	12930	12930	12930	0
142	20240220	182600	131212160	12930	12930	12930	12930	0
143	20240220	182500	131212160	12930	12930	12930	12930	0
144	20240220	182400	131212160	12930	12930	12930	12930	0
145	20240220	182300	131212160	12930	12930	12930	12930	0
146	20240220	182200	131212160	12930	12930	12930	12930	0
147	20240220	182100	131212160	12930	12930	12930	12930	0
148	20240220	182000	131212160	12930	12930	12930	12930	0
149	20240220	181900	131212160	12930	12930	12930	12930	0
150	20240220	181800	131212160	12930	12930	12930	12930	0
151	20240220	181700	131212160	12930	12930	12930	12930	0
152	20240220	181600	131212160	12930	12930	12930	12930	110
153	20240220	181500	131212160	12930	12930	12930	12930	0
154	20240220	181400	131212160	12930	12930	12930	12930	0
155	20240220	181300	131212160	12930	12930	12930	12930	0
156	20240220	181200	131212160	12930	12930	12930	12930	0
157	20240220	181100	131212160	12930	12930	12930	12930	0
158	20240220	181000	131212160	12930	12930	12930	12930	0
159	20240220	180900	131212160	12930	12930	12930	12930	0
160	20240220	180800	131212160	12930	12930	12930	12930	0
161	20240220	180700	131212160	12930	12930	12930	12930	0
162	20240220	180600	131212160	12930	12930	12930	12930	0
163	20240220	180500	131212160	12930	12930	12930	12930	0
164	20240220	180400	131212160	12930	12930	12930	12930	0
165	20240220	180300	131212160	12930	12930	12930	12930	0
166	20240220	180200	131212160	12930	12930	12930	12930	0
167	20240220	180100	131212160	12930	12930	12930	12930	0
168	20240220	180000	131212160	12930	12930	12930	12930	0
169	20240220	175900	131212160	12930	12930	12930	12930	0
170	20240220	175800	131212160	12930	12930	12930	12930	0
171	20240220	175700	131212160	12930	12930	12930	12930	0
172	20240220	175600	131212160	12930	12930	12930	12930	0
173	20240220	175500	131212160	12930	12930	12930	12930	0
174	20240220	175400	131212160	12930	12930	12930	12930	0
175	20240220	175300	131212160	12930	12930	12930	12930	0
176	20240220	175200	131212160	12930	12930	12930	12930	0
177	20240220	175100	131212160	12930	12930	12930	12930	0
178	20240220	175000	131212160	12930	12930	12930	12930	0
179	20240220	174900	131212160	12930	12930	12930	12930	0
180	20240220	174800	131212160	12930	12930	12930	12930	0
181	20240220	174700	131212160	12930	12930	12930	12930	0
182	20240220	174600	131212160	12930	12930	12930	12930	110
183	20240220	174500	131212160	12930	12930	12930	12930	0
184	20240220	174400	131212160	12930	12930	12930	12930	0
185	20240220	174300	131212160	12930	12930	12930	12930	0
186	20240220	174200	131212160	12930	12930	12930	12930	0
187	20240220	174100	131212160	12930	12930	12930	12930	0
188	20240220	174000	131212160	12930	12930	12930	12930	0
189	20240220	173900	131212160	12930	12930	12930	12930	0
190	20240220	173800	131212160	12930	12930	12930	12930	0
191	20240220	173700	131212160	12930	12930	12930	12930	0
192	20240220	173600	131212160	12930	12930	12930	12930	0
193	20240220	173500	131212160	12930	12930	12930	12930	0
194	20240220	173400	131212160	12930	12930	12930	12930	0
195	20240220	173300	131212160	12930	12930	12930	12930	0
196	20240220	173200	131212160	12930	12930	12930	12930	0
197	20240220	173100	131212160	12930	12930	12930	12930	0
198	20240220	173000	131212160	12930	12930	12930	12930	0
199	20240220	172900	131212160	12930	12930	12930	12930	0
200	20240220	172800	131212160	12930	12930	12930	12930	0
201	20240220	172700	131212160	12930	12930	12930	12930	0
202	20240220	172600	131212160	12930	12930	12930	12930	0
203	20240220	172500	131212160	12930	12930	12930	12930	0
204	20240220	172400	131212160	12930	12930	12930	12930	0
205	20240220	172300	131212160	12930	12930	12930	12930	0
206	20240220	172200	131212160	12930	12930	12930	12930	0
207	20240220	172100	131212160	12930	12930	12930	12930	0
208	20240220	172000	131212160	12930	12930	12930	12930	0
209	20240220	171900	131212160	12930	12930	12930	12930	0
210	20240220	171800	131212160	12930	12930	12930	12930	0
211	20240220	171700	131212160	12930	12930	12930	12930	0
212	20240220	171600	131212160	12930	12930	12930	12930	110
213	20240220	171500	131212160	12930	12930	12930	12930	0
214	20240220	171400	131212160	12930	12930	12930	12930	0
215	20240220	171300	131212160	12930	12930	12930	12930	0
216	20240220	171200	131212160	12930	12930	12930	12930	0
217	20240220	171100	131212160	12930	12930	12930	12930	0
218	20240220	171000	131212160	12930	12930	12930	12930	0
219	20240220	170900	131212160	12930	12930	12930	12930	0
220	20240220	170800	131212160	12930	12930	12930	12930	0
221	20240220	170700	131212160	12930	12930	12930	12930	0
222	20240220	170600	131212160	12930	12930	12930	12930	0
223	20240220	170500	131212160	12930	12930	12930	12930	0
224	20240220	170400	131212160	12930	12930	12930	12930	0
225	20240220	170300	131212160	12930	12930	12930	12930	0
226	20240220	170200	131212160	12930	12930	12930	12930	0
227	20240220	170100	131212160	12930	12930	12930	12930	0
228	20240220	170000	131212160	12930	12930	12930	12930	0
229	20240220	165900	131212160	12930	12930	12930	12930	0
230	20240220	165800	131212160	12930	12930	12930	12930	0
231	20240220	165700	131212160	12930	12930	12930	12930	0
232	20240220	165600	131212160	12930	12930	12930	12930	0
233	20240220	165500	131212160	12930	12930	12930	12930	0
234	20240220	165400	131212160	12930	12930	12930	12930	0
235	20240220	165300	131212160	12930	12930	12930	12930	0
236	20240220	165200	131212160	12930	12930	12930	12930	0
237	20240220	165100	131212160	12930	12930	12930	12930	0
238	20240220	165000	131212160	12930	12930	12930	12930	0
239	20240220	164900	131212160	12930	12930	12930	12930	0
240	20240220	164800	131212160	12930	12930	12930	12930	0
241	20240220	164700	131212160	12930	12930	12930	12930	0
242	20240220	164600	131212160	12930	12930	12930	12930	110
243	20240220	164500	131212160	12930	12930	12930	12930	0
244	20240220	164400	131212160	12930	12930	12930	12930	0
245	20240220	164300	131212160	12930	12930	12930	12930	0
246	20240220	164200	131212160	12930	12930	12930	12930	0
247	20240220	164100	131212160	12930	12930	12930	12930	0
248	20240220	164000	131212160	12930	12930	12930	12930	0
249	20240220	163900	131212160	12930	12930	12930	12930	0
250	20240220	163800	131212160	12930	12930	12930	12930	0
251	20240220	163700	131212160	12930	12930	12930	12930	0
252	20240220	163600	131212160	12930	12930	12930	12930	0
253	20240220	163500	131212160	12930	12930	12930	12930	0
254	20240220	163400	131212160	12930	12930	12930	12930	0
255	20240220	163300	131212160	12930	12930	12930	12930	0
256	20240220	163200	131212160	12930	12930	12930	12930	0
257	20240220	163100	131212160	12930	12930	12930	12930	0
258	20240220	163000	131212160	12930	12930	12930	12930	0
259	20240220	162900	131212160	12930	12930	12930	12930	0
260	20240220	162800	131212160	12930	12930	12930	12930	0
261	20240220	162700	131212160	12930	12930	12930	12930	0
262	20240220	162600	131212160	12930	12930	12930	12930	0
263	20240220	162500	131212160	12930	12930	12930	12930	0
264	20240220	162400	131212160	12930	12930	12930	12930	0
265	20240220	162300	131212160	12930	12930	12930	12930	0
266	20240220	162200	131212160	12930	12930	12930	12930	0
267	20240220	162100	131212160	12930	12930	12930	12930	0
268	20240220	162000	131212160	12930	12930	12930	12930	0
269	20240220	161900	131212160	12930	12930	12930	12930	0
270	20240220	161800	131212160	12930	12930	12930	12930	0
271	20240220	161700	131212160	12930	12930	12930	12930	0
272	20240220	161600	131212160	12930	12930	12930	12930	110
273	20240220	161500	131212160	12930	12930	12930	12930	0
274	20240220	161400	131212160	12930	12930	12930	12930	0
275	20240220	161300	131212160	12930	12930	12930	12930	0
276	20240220	161200	131212160	12930	12930	12930	12930	0
277	20240220	161100	131212160	12930	12930	12930	12930	0
278	20240220	161000	131212160	12930	12930	12930	12930	0
279	20240220	160900	131212160	12930	12930	12930	12930	0
280	20240220	160800	131212160	12930	12930	12930	12930	0
281	20240220	160700	131212160	12930	12930	12930	12930	0
282	20240220	160600	131212160	12930	12930	12930	12930	0
283	20240220	160500	131212160	12930	12930	12930	12930	0
284	20240220	160400	131212160	12930	12930	12930	12930	0
285	20240220	160300	131212160	12930	12930	12930	12930	0
286	20240220	160200	131212160	12930	12930	12930	12930	0
287	20240220	160100	131212160	12930	12930	12930	12930	0
288	20240220	160000	131212160	12930	12930	12930	12930	0
289	20240220	155900	131212160	12930	12930	12930	12930	0
290	20240220	155800	131212160	12930	12930	12930	12930	0
291	20240220	155700	131212160	12930	12930	12930	12930	0
292	20240220	155600	131212160	12930	12930	12930	12930	0
293	20240220	155500	131212160	12930	12930	12930	12930	0
294	20240220	155400	131212160	12930	12930	12930	12930	0
295	20240220	155300	131212160	12930	12930	12930	12930	0
296	20240220	155200	131212160	12930	12930	12930	12930	0
297	20240220	155100	131212160	12930	12930	12930	12930	0
298	20240220	155000	131212160	12930	12930	12930	12930	0
299	20240220	154900	131212160	12930	12930	12930	12930	0
300	20240220	154800	131212160	12930	12930	12930	12930	0
301	20240220	154700	131212160	12930	12930	12930	12930	0
302	20240220	154600	131212160	12930	12930	12930	12930	110
303	20240220	154500	131212160	12930	12930	12930	12930	0
304	20240220	154400	131212160	12930	12930	12930	12930	0
305	20240220	154300	131212160	12930	12930	12930	12930	0
306	20240220	154200	131212160	12930	12930	12930	12930	0
307	20240220	154100	131212160	12930	12930	12930	12930	0
308	20240220	154000	131212160	12930	12930	12930	12930	0
309	20240220	153900	131212160	12930	12930	12930	12930	0
310	20240220	153800	131212160	12930	12930	12930	12930	0
311	20240220	153700	131212160	12930	12930	12930	12930	0
312	20240220	153600	131212160	12930	12930	12930	12930	0
313	20240220	153500	131212160	12930	12930	12930	12930	0
314	20240220	153400	131212160	12930	12930	12930	12930	0
315	20240220	153300	131212160	12930	12930	12930	12930	0
316	20240220	153200	131212160	12930	12930	12930	12930	0
317	20240220	153100	131212160	12930	12930	12930	12930	0
318	20240220	153000	131212160	12930	12930	12930	12930	110
319	20240220	152900	129789860	12870	12870	12870	12870	0
320	20240220	152800	129789860	12870	12870	12870	12870	0
321	20240220	152700	129789860	12870	12870	12870	12870	0
322	20240220	152600	129789860	12870	12870	12870	12870	0
323	20240220	152500	129789860	12870	12870	12870	12870	0
324	20240220	152400	129789860	12870	12870	12870	12870	0
325	20240220	152300	129789860	12870	12870	12870	12870	0
326	20240220	152200	129789860	12870	12870	12870	12870	0
327	20240220	152100	129789860	12870	12870	12870	12870	0
328	20240220	152000	129789860	12870	12870	12870	12870	0
329	20240220	151900	129789860	12870	12870	12870	12870	0
330	20240220	151800	129789860	12870	12870	12870	12870	1
331	20240220	151700	129776990	12870	12870	12870	12870	1
332	20240220	151600	129764120	12900	12870	12900	12870	44
333	20240220	151500	129197690	12840	12840	12840	12840	1
334	20240220	151400	129184850	12870	12870	12870	12870	0
335	20240220	151300	129184850	12870	12870	12870	12870	0
336	20240220	151200	129184850	12870	12870	12870	12870	0
337	20240220	151100	129184850	12870	12870	12870	12870	21
338	20240220	151000	128914580	12850	12850	12850	12850	1
339	20240220	150900	128901730	12840	12840	12840	12840	0
340	20240220	150800	128901730	12840	12840	12840	12840	0
341	20240220	150700	128901730	12840	12840	12840	12840	0
342	20240220	150600	128901730	12840	12840	12840	12840	0
343	20240220	150500	128901730	12840	12840	12840	12840	0
344	20240220	150400	128901730	12840	12840	12840	12840	0
345	20240220	150300	128901730	12840	12840	12840	12840	0
346	20240220	150200	128901730	12840	12840	12840	12840	0
347	20240220	150100	128901730	12840	12840	12840	12840	0
348	20240220	150000	128901730	12840	12840	12840	12840	0
349	20240220	145900	128901730	12840	12840	12840	12840	5
350	20240220	145800	128837530	12850	12850	12850	12850	0
351	20240220	145700	128837530	12850	12850	12850	12850	0
352	20240220	145600	128837530	12850	12850	12850	12850	0
353	20240220	145500	128837530	12850	12850	12850	12850	0
354	20240220	145400	128837530	12850	12850	12850	12850	0
355	20240220	145300	128837530	12850	12850	12850	12850	0
356	20240220	145200	128837530	12850	12850	12850	12850	0
357	20240220	145100	128837530	12850	12850	12850	12850	20
358	20240220	145000	128580530	12850	12850	12850	12850	0
359	20240220	144900	128580530	12850	12850	12850	12850	0
360	20240220	144800	128580530	12850	12850	12850	12850	20
361	20240220	144700	128323530	12850	12850	12850	12850	0
362	20240220	144600	128323530	12850	12850	12850	12850	0
363	20240220	144500	128323530	12850	12850	12850	12850	0
364	20240220	144400	128323530	12850	12850	12850	12850	0
365	20240220	144300	128323530	12850	12860	12860	12850	20
366	20240220	144200	128066430	12870	12870	12870	12870	0
367	20240220	144100	128066430	12870	12870	12870	12870	0
368	20240220	144000	128066430	12870	12870	12870	12870	24
369	20240220	143900	127757550	12860	12860	12860	12860	0
370	20240220	143800	127757550	12860	12860	12860	12860	0
371	20240220	143700	127757550	12860	12860	12860	12860	0
372	20240220	143600	127757550	12860	12860	12860	12860	0
373	20240220	143500	127757550	12860	12870	12870	12860	941
374	20240220	143400	115647110	12870	12880	12880	12870	518
375	20240220	143300	108975800	12880	12880	12880	12880	0
376	20240220	143200	108975800	12880	12880	12880	12880	1
377	20240220	143100	108962920	12880	12880	12880	12880	0
378	20240220	143000	108962920	12880	12880	12880	12880	0
379	20240220	142900	108962920	12880	12880	12880	12880	2
380	20240220	142800	108937160	12880	12880	12880	12880	2
381	20240220	142700	108911400	12880	12880	12880	12880	60
382	20240220	142600	108138600	12880	12880	12880	12880	0
383	20240220	142500	108138600	12880	12880	12880	12880	0
384	20240220	142400	108138600	12880	12880	12880	12880	0
385	20240220	142300	108138600	12880	12880	12880	12880	8
386	20240220	142200	108035560	12880	12880	12890	12880	13
387	20240220	142100	107868110	12880	12880	12880	12880	1
388	20240220	142000	107855230	12880	12880	12880	12880	1
389	20240220	141900	107842350	12880	12880	12880	12880	41
390	20240220	141800	107314270	12880	12880	12880	12880	1
391	20240220	141700	107301390	12880	12880	12880	12880	41
392	20240220	141600	106773310	12880	12880	12880	12880	0
393	20240220	141500	106773310	12880	12880	12880	12880	0
394	20240220	141400	106773310	12880	12880	12880	12880	0
395	20240220	141300	106773310	12880	12880	12880	12880	0
396	20240220	141200	106773310	12880	12880	12880	12880	0
397	20240220	141100	106773310	12880	12880	12880	12880	0
398	20240220	141000	106773310	12880	12880	12880	12880	0
399	20240220	140900	106773310	12880	12880	12880	12880	16
400	20240220	140800	106567230	12890	12890	12890	12890	0
401	20240220	140700	106567230	12890	12890	12890	12890	1
402	20240220	140600	106554340	12890	12890	12890	12890	0
403	20240220	140500	106554340	12890	12890	12890	12890	0
404	20240220	140400	106554340	12890	12890	12890	12890	0
405	20240220	140300	106554340	12890	12890	12890	12890	0
406	20240220	140200	106554340	12890	12890	12890	12890	0
407	20240220	140100	106554340	12890	12890	12890	12890	1
408	20240220	140000	106541450	12890	12890	12890	12890	0
409	20240220	135900	106541450	12890	12890	12890	12890	0
410	20240220	135800	106541450	12890	12890	12890	12890	34
411	20240220	135700	106103190	12890	12890	12890	12890	0
412	20240220	135600	106103190	12890	12890	12890	12890	0
413	20240220	135500	106103190	12890	12900	12900	12890	30
414	20240220	135400	105716200	12900	12900	12900	12900	0
415	20240220	135300	105716200	12900	12900	12900	12900	0
416	20240220	135200	105716200	12900	12900	12900	12900	0
417	20240220	135100	105716200	12900	12900	12900	12900	0
418	20240220	135000	105716200	12900	12910	12910	12900	26
419	20240220	134900	105380550	12910	12910	12910	12910	0
420	20240220	134800	105380550	12910	12910	12910	12910	10
421	20240220	134700	105251450	12910	12910	12910	12910	0
422	20240220	134600	105251450	12910	12910	12910	12910	0
423	20240220	134500	105251450	12910	12910	12910	12910	0
424	20240220	134400	105251450	12910	12910	12910	12910	0
425	20240220	134300	105251450	12910	12910	12910	12910	0
426	20240220	134200	105251450	12910	12910	12910	12910	0
427	20240220	134100	105251450	12910	12910	12910	12910	0
428	20240220	134000	105251450	12910	12910	12910	12910	0
429	20240220	133900	105251450	12910	12910	12910	12910	0
430	20240220	133800	105251450	12910	12910	12910	12910	0
431	20240220	133700	105251450	12910	12910	12910	12910	0
432	20240220	133600	105251450	12910	12910	12910	12910	0
433	20240220	133500	105251450	12910	12910	12910	12910	5
434	20240220	133400	105186900	12910	12910	12910	12910	0
435	20240220	133300	105186900	12910	12910	12910	12910	0
436	20240220	133200	105186900	12910	12910	12910	12910	0
437	20240220	133100	105186900	12910	12910	12910	12910	0
438	20240220	133000	105186900	12910	12910	12910	12910	0
439	20240220	132900	105186900	12910	12910	12910	12910	0
440	20240220	132800	105186900	12910	12910	12910	12910	0
441	20240220	132700	105186900	12910	12910	12910	12910	0
442	20240220	132600	105186900	12910	12910	12910	12910	4
443	20240220	132500	105135260	12900	12900	12900	12900	3
444	20240220	132400	105096560	12910	12910	12910	12910	101
445	20240220	132300	103792650	12920	12920	12920	12920	0
446	20240220	132200	103792650	12920	12920	12920	12920	0
447	20240220	132100	103792650	12920	12920	12920	12920	0
448	20240220	132000	103792650	12920	12920	12920	12920	0
449	20240220	131900	103792650	12920	12920	12920	12920	0
450	20240220	131800	103792650	12920	12920	12920	12920	0
451	20240220	131700	103792650	12920	12920	12920	12920	0
452	20240220	131600	103792650	12920	12920	12920	12920	1
453	20240220	131500	103779730	12880	12880	12880	12880	0
454	20240220	131400	103779730	12880	12880	12880	12880	0
455	20240220	131300	103779730	12880	12880	12880	12880	0
456	20240220	131200	103779730	12880	12880	12880	12880	0
457	20240220	131100	103779730	12880	12880	12880	12880	0
458	20240220	131000	103779730	12880	12920	12920	12880	51
459	20240220	130900	103122410	12890	12890	12890	12890	0
460	20240220	130800	103122410	12890	12890	12890	12890	0
461	20240220	130700	103122410	12890	12890	12890	12890	0
462	20240220	130600	103122410	12890	12890	12890	12890	0
463	20240220	130500	103122410	12890	12890	12890	12890	0
464	20240220	130400	103122410	12890	12890	12890	12890	0
465	20240220	130300	103122410	12890	12890	12890	12890	0
466	20240220	130200	103122410	12890	12890	12890	12890	0
467	20240220	130100	103122410	12890	12890	12890	12890	0
468	20240220	130000	103122410	12890	12890	12890	12890	0
469	20240220	125900	103122410	12890	12890	12890	12890	0
470	20240220	125800	103122410	12890	12890	12890	12890	0
471	20240220	125700	103122410	12890	12890	12890	12890	0
472	20240220	125600	103122410	12890	12890	12890	12890	0
473	20240220	125500	103122410	12890	12890	12890	12890	0
474	20240220	125400	103122410	12890	12890	12890	12890	0
475	20240220	125300	103122410	12890	12890	12890	12890	0
476	20240220	125200	103122410	12890	12890	12890	12890	0
477	20240220	125100	103122410	12890	12890	12890	12890	0
478	20240220	125000	103122410	12890	12890	12890	12890	0
479	20240220	124900	103122410	12890	12890	12890	12890	0
480	20240220	124800	103122410	12890	12890	12890	12890	0
481	20240220	124700	103122410	12890	12890	12890	12890	0
482	20240220	124600	103122410	12890	12890	12890	12890	0
483	20240220	124500	103122410	12890	12890	12890	12890	0
484	20240220	124400	103122410	12890	12890	12890	12890	0
485	20240220	124300	103122410	12890	12890	12890	12890	0
486	20240220	124200	103122410	12890	12890	12890	12890	100
487	20240220	124100	101833410	12890	12890	12890	12890	0
488	20240220	124000	101833410	12890	12890	12890	12890	0
489	20240220	123900	101833410	12890	12890	12890	12890	0
490	20240220	123800	101833410	12890	12890	12890	12890	0
491	20240220	123700	101833410	12890	12890	12890	12890	0
492	20240220	123600	101833410	12890	12890	12890	12890	0
493	20240220	123500	101833410	12890	12890	12890	12890	0
494	20240220	123400	101833410	12890	12890	12890	12890	0
495	20240220	123300	101833410	12890	12890	12890	12890	0
496	20240220	123200	101833410	12890	12890	12890	12890	27
497	20240220	123100	101485380	12880	12880	12880	12880	0
498	20240220	123000	101485380	12880	12880	12880	12880	0
499	20240220	122900	101485380	12880	12880	12880	12880	0
500	20240220	122800	101485380	12880	12880	12880	12880	0
501	20240220	122700	101485380	12880	12880	12880	12880	0
502	20240220	122600	101485380	12880	12880	12880	12880	0
503	20240220	122500	101485380	12880	12880	12880	12880	0
504	20240220	122400	101485380	12880	12880	12880	12880	0
505	20240220	122300	101485380	12880	12880	12880	12880	0
506	20240220	122200	101485380	12880	12880	12880	12880	0
507	20240220	122100	101485380	12880	12880	12880	12880	0
508	20240220	122000	101485380	12880	12880	12880	12880	0
509	20240220	121900	101485380	12880	12880	12880	12880	0
510	20240220	121800	101485380	12880	12880	12880	12880	0
511	20240220	121700	101485380	12880	12890	12890	12880	9
512	20240220	121600	101369450	12900	12900	12900	12900	1
513	20240220	121500	101356550	12930	12930	12930	12930	0
514	20240220	121400	101356550	12930	12930	12930	12930	16
515	20240220	121300	101149670	12930	12930	12930	12930	0
516	20240220	121200	101149670	12930	12930	12930	12930	0
517	20240220	121100	101149670	12930	12930	12930	12930	0
518	20240220	121000	101149670	12930	12930	12930	12930	0
519	20240220	120900	101149670	12930	12930	12930	12930	0
520	20240220	120800	101149670	12930	12930	12930	12930	0
521	20240220	120700	101149670	12930	12930	12930	12930	0
522	20240220	120600	101149670	12930	12930	12930	12930	0
523	20240220	120500	101149670	12930	12930	12930	12930	0
524	20240220	120400	101149670	12930	12930	12930	12930	0
525	20240220	120300	101149670	12930	12930	12930	12930	0
526	20240220	120200	101149670	12930	12930	12930	12930	0
527	20240220	120100	101149670	12930	12930	12930	12930	0
528	20240220	120000	101149670	12930	12930	12930	12930	0
529	20240220	115900	101149670	12930	12930	12930	12930	0
530	20240220	115800	101149670	12930	12930	12930	12930	0
531	20240220	115700	101149670	12930	12930	12930	12930	0
532	20240220	115600	101149670	12930	12930	12930	12930	0
533	20240220	115500	101149670	12930	12930	12930	12930	0
534	20240220	115400	101149670	12930	12930	12930	12930	0
535	20240220	115300	101149670	12930	12930	12930	12930	0
536	20240220	115200	101149670	12930	12930	12930	12930	0
537	20240220	115100	101149670	12930	12930	12930	12930	0
538	20240220	115000	101149670	12930	12930	12930	12930	0
539	20240220	114900	101149670	12930	12930	12930	12930	0
540	20240220	114800	101149670	12930	12930	12930	12930	0
541	20240220	114700	101149670	12930	12930	12930	12930	0
542	20240220	114600	101149670	12930	12930	12930	12930	0
543	20240220	114500	101149670	12930	12930	12930	12930	0
544	20240220	114400	101149670	12930	12930	12930	12930	0
545	20240220	114300	101149670	12930	12930	12930	12930	0
546	20240220	114200	101149670	12930	12930	12930	12930	0
547	20240220	114100	101149670	12930	12930	12930	12930	0
548	20240220	114000	101149670	12930	12930	12930	12930	0
549	20240220	113900	101149670	12930	12930	12930	12930	0
550	20240220	113800	101149670	12930	12930	12930	12930	0
551	20240220	113700	101149670	12930	12930	12930	12930	0
552	20240220	113600	101149670	12930	12930	12930	12930	0
553	20240220	113500	101149670	12930	12930	12930	12930	0
554	20240220	113400	101149670	12930	12930	12930	12930	0
555	20240220	113300	101149670	12930	12930	12930	12930	0
556	20240220	113200	101149670	12930	12930	12930	12930	0
557	20240220	113100	101149670	12930	12930	12930	12930	0
558	20240220	113000	101149670	12930	12930	12930	12930	0
559	20240220	112900	101149670	12930	12930	12930	12930	0
560	20240220	112800	101149670	12930	12930	12930	12930	0
561	20240220	112700	101149670	12930	12930	12930	12930	0
562	20240220	112600	101149670	12930	12930	12930	12930	0
563	20240220	112500	101149670	12930	12930	12930	12930	0
564	20240220	112400	101149670	12930	12930	12930	12930	0
565	20240220	112300	101149670	12930	12930	12930	12930	0
566	20240220	112200	101149670	12930	12930	12930	12930	0
567	20240220	112100	101149670	12930	12930	12930	12930	0
568	20240220	112000	101149670	12930	12930	12930	12930	0
569	20240220	111900	101149670	12930	12930	12930	12930	0
570	20240220	111800	101149670	12930	12930	12930	12930	0
571	20240220	111700	101149670	12930	12930	12930	12930	0
572	20240220	111600	101149670	12930	12930	12930	12930	0
573	20240220	111500	101149670	12930	12930	12930	12930	0
574	20240220	111400	101149670	12930	12930	12930	12930	0
575	20240220	111300	101149670	12930	12930	12930	12930	0
576	20240220	111200	101149670	12930	12930	12930	12930	0
577	20240220	111100	101149670	12930	12930	12930	12930	0
578	20240220	111000	101149670	12930	12930	12930	12930	0
579	20240220	110900	101149670	12930	12930	12930	12930	0
580	20240220	110800	101149670	12930	12930	12930	12930	0
581	20240220	110700	101149670	12930	12930	12930	12930	0
582	20240220	110600	101149670	12930	12930	12930	12930	1
583	20240220	110500	101136740	12930	12930	12930	12930	1
584	20240220	110400	101123810	12930	12930	12930	12930	28
585	20240220	110300	100761770	12880	12880	12880	12880	0
586	20240220	110200	100761770	12880	12880	12880	12880	0
587	20240220	110100	100761770	12880	12880	12880	12880	0
588	20240220	110000	100761770	12880	12880	12880	12880	0
589	20240220	105900	100761770	12880	12880	12880	12880	0
590	20240220	105800	100761770	12880	12880	12880	12880	1
591	20240220	105700	100748890	12870	12870	12870	12870	0
592	20240220	105600	100748890	12870	12870	12870	12870	0
593	20240220	105500	100748890	12870	12870	12870	12870	0
594	20240220	105400	100748890	12870	12870	12870	12870	0
595	20240220	105300	100748890	12870	12870	12870	12870	0
596	20240220	105200	100748890	12870	12870	12870	12870	0
597	20240220	105100	100748890	12870	12870	12870	12870	0
598	20240220	105000	100748890	12870	12870	12870	12870	600
599	20240220	104900	93026890	12870	12870	12870	12870	1200
600	20240220	104800	77582890	12870	12870	12870	12870	1200
601	20240220	104700	62138890	12870	12870	12870	12870	0
602	20240220	104600	62138890	12870	12870	12870	12870	0
603	20240220	104500	62138890	12870	12870	12870	12870	0
604	20240220	104400	62138890	12870	12870	12870	12870	8
605	20240220	104300	62035930	12880	12880	12880	12880	0
606	20240220	104200	62035930	12880	12900	12900	12880	1155
607	20240220	104100	47156430	12900	12900	12900	12880	221
608	20240220	104000	44305550	12900	12900	12900	12900	0
609	20240220	103900	44305550	12900	12900	12900	12900	0
610	20240220	103800	44305550	12900	12900	12900	12900	0
611	20240220	103700	44305550	12900	12900	12900	12900	0
612	20240220	103600	44305550	12900	12910	12910	12900	10
613	20240220	103500	44176540	12900	12900	12900	12900	0
614	20240220	103400	44176540	12900	12910	12910	12900	23
615	20240220	103300	43879820	12940	12940	12940	12940	2
616	20240220	103200	43853940	12950	12950	12950	12950	0
617	20240220	103100	43853940	12950	12950	12950	12950	0
618	20240220	103000	43853940	12950	12950	12950	12950	0
619	20240220	102900	43853940	12950	12950	12950	12950	0
620	20240220	102800	43853940	12950	12950	12950	12950	0
621	20240220	102700	43853940	12950	12950	12950	12950	0
622	20240220	102600	43853940	12950	12950	12950	12950	0
623	20240220	102500	43853940	12950	12950	12950	12950	0
624	20240220	102400	43853940	12950	12950	12950	12950	0
625	20240220	102300	43853940	12950	12950	12950	12950	0
626	20240220	102200	43853940	12950	12950	12950	12950	0
627	20240220	102100	43853940	12950	12950	12950	12950	0
628	20240220	102000	43853940	12950	12950	12950	12950	23
629	20240220	101900	43556090	12950	12950	12950	12950	0
630	20240220	101800	43556090	12950	12950	12950	12950	0
631	20240220	101700	43556090	12950	12950	12950	12950	0
632	20240220	101600	43556090	12950	12950	12950	12950	0
633	20240220	101500	43556090	12950	12950	12950	12950	0
634	20240220	101400	43556090	12950	12950	12950	12950	0
635	20240220	101300	43556090	12950	12950	12950	12950	0
636	20240220	101200	43556090	12950	12950	12950	12950	0
637	20240220	101100	43556090	12950	12950	12950	12950	0
638	20240220	101000	43556090	12950	12950	12950	12950	1
639	20240220	100900	43543140	12950	12950	12950	12950	0
640	20240220	100800	43543140	12950	12950	12950	12950	0
641	20240220	100700	43543140	12950	12950	12950	12950	0
642	20240220	100600	43543140	12950	12950	12950	12950	0
643	20240220	100500	43543140	12950	12950	12950	12950	0
644	20240220	100400	43543140	12950	12950	12950	12950	0
645	20240220	100300	43543140	12950	12950	12950	12950	0
646	20240220	100200	43543140	12950	12950	12950	12950	0
647	20240220	100100	43543140	12950	12950	12950	12950	0
648	20240220	100000	43543140	12950	12950	12950	12950	1
649	20240220	095900	43530190	12950	12950	12950	12950	0
650	20240220	095800	43530190	12950	12950	12950	12950	0
651	20240220	095700	43530190	12950	12950	12950	12950	0
652	20240220	095600	43530190	12950	12950	12950	12950	0
653	20240220	095500	43530190	12950	12950	12950	12950	0
654	20240220	095400	43530190	12950	12950	12950	12950	0
655	20240220	095300	43530190	12950	12950	12950	12950	0
656	20240220	095200	43530190	12950	12950	12950	12950	0
657	20240220	095100	43530190	12950	12950	12950	12950	0
658	20240220	095000	43530190	12950	12950	12950	12950	0
659	20240220	094900	43530190	12950	12950	12950	12950	0
660	20240220	094800	43530190	12950	12950	12950	12950	0
661	20240220	094700	43530190	12950	12950	12950	12950	0
662	20240220	094600	43530190	12950	12950	12950	12950	0
663	20240220	094500	43530190	12950	12950	12950	12950	0
664	20240220	094400	43530190	12950	12950	12950	12950	0
665	20240220	094300	43530190	12950	12950	12950	12950	0
666	20240220	094200	43530190	12950	12950	12950	12950	239
667	20240220	094100	40435140	12950	12950	12950	12950	0
668	20240220	094000	40435140	12950	12950	12950	12950	39
669	20240220	093900	39930090	12950	12950	12950	12950	0
670	20240220	093800	39930090	12950	12950	12950	12950	1
671	20240220	093700	39917140	12900	12900	12900	12900	13
672	20240220	093600	39749440	12950	12950	12950	12950	0
673	20240220	093500	39749440	12950	12950	12950	12950	0
674	20240220	093400	39749440	12950	12950	12950	12950	0
675	20240220	093300	39749440	12950	12950	12950	12950	0
676	20240220	093200	39749440	12950	12950	12950	12950	0
677	20240220	093100	39749440	12950	12950	12950	12950	0
678	20240220	093000	39749440	12950	12950	12950	12950	0
679	20240220	092900	39749440	12950	12950	12950	12950	0
680	20240220	092800	39749440	12950	12950	12950	12950	0
681	20240220	092700	39749440	12950	12950	12950	12950	0
682	20240220	092600	39749440	12950	12950	12950	12950	0
683	20240220	092500	39749440	12950	12950	12950	12950	0
684	20240220	092400	39749440	12950	12950	12950	12950	0
685	20240220	092300	39749440	12950	12950	12950	12950	0
686	20240220	092200	39749440	12950	12950	12950	12950	0
687	20240220	092100	39749440	12950	12950	12950	12950	0
688	20240220	092000	39749440	12950	12950	12950	12950	0
689	20240220	091900	39749440	12950	12960	12960	12950	892
690	20240220	091800	28197990	13000	13000	13000	13000	0
691	20240220	091700	28197990	13000	12980	13000	12980	158
692	20240220	091600	26144300	12950	12950	12950	12950	0
693	20240220	091500	26144300	12950	12990	12990	12950	501
694	20240220	091400	19656310	12950	12950	12950	12950	214
695	20240220	091300	16885010	12870	12870	12870	12870	76
696	20240220	091200	15906890	12870	12870	12870	12870	0
697	20240220	091100	15906890	12870	12870	12870	12870	0
698	20240220	091000	15906890	12870	12850	12870	12850	2
699	20240220	090900	15881170	12850	12850	12850	12850	0
700	20240220	090800	15881170	12850	12850	12850	12850	218
701	20240220	090700	13079870	12850	12850	12850	12850	0
702	20240220	090600	13079870	12850	12850	12850	12850	1
703	20240220	090500	13067020	12770	12770	12770	12770	0
704	20240220	090400	13067020	12770	12770	12770	12770	0
705	20240220	090300	13067020	12770	12770	12770	12770	0
706	20240220	090200	13067020	12770	12810	12810	12770	358
707	20240220	090100	8487420	12800	12830	12860	12800	650
708	20240220	090000	167250	12840	12870	12870	12840	13