KissMeData/149950/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	202200	95750640	12440	12440	12440	12440	51
3	20240227	202100	95750640	12440	12440	12440	12440	0
4	20240227	202000	95750640	12440	12440	12440	12440	0
5	20240227	201900	95750640	12440	12440	12440	12440	0
6	20240227	201800	95750640	12440	12440	12440	12440	0
7	20240227	201700	95750640	12440	12440	12440	12440	0
8	20240227	201600	95750640	12440	12440	12440	12440	0
9	20240227	201500	95750640	12440	12440	12440	12440	0
10	20240227	201400	95750640	12440	12440	12440	12440	0
11	20240227	201300	95750640	12440	12440	12440	12440	0
12	20240227	201200	95750640	12440	12440	12440	12440	0
13	20240227	201100	95750640	12440	12440	12440	12440	0
14	20240227	201000	95750640	12440	12440	12440	12440	0
15	20240227	200900	95750640	12440	12440	12440	12440	0
16	20240227	200800	95750640	12440	12440	12440	12440	0
17	20240227	200700	95750640	12440	12440	12440	12440	0
18	20240227	200600	95750640	12440	12440	12440	12440	0
19	20240227	200500	95750640	12440	12440	12440	12440	0
20	20240227	200400	95750640	12440	12440	12440	12440	0
21	20240227	200300	95750640	12440	12440	12440	12440	0
22	20240227	200200	95750640	12440	12440	12440	12440	0
23	20240227	200100	95750640	12440	12440	12440	12440	0
24	20240227	200000	95750640	12440	12440	12440	12440	0
25	20240227	195900	95750640	12440	12440	12440	12440	0
26	20240227	195800	95750640	12440	12440	12440	12440	0
27	20240227	195700	95750640	12440	12440	12440	12440	0
28	20240227	195600	95750640	12440	12440	12440	12440	0
29	20240227	195500	95750640	12440	12440	12440	12440	0
30	20240227	195400	95750640	12440	12440	12440	12440	0
31	20240227	195300	95750640	12440	12440	12440	12440	0
32	20240227	195200	95750640	12440	12440	12440	12440	51
33	20240227	195100	95750640	12440	12440	12440	12440	0
34	20240227	195000	95750640	12440	12440	12440	12440	0
35	20240227	194900	95750640	12440	12440	12440	12440	0
36	20240227	194800	95750640	12440	12440	12440	12440	0
37	20240227	194700	95750640	12440	12440	12440	12440	0
38	20240227	194600	95750640	12440	12440	12440	12440	0
39	20240227	194500	95750640	12440	12440	12440	12440	0
40	20240227	194400	95750640	12440	12440	12440	12440	0
41	20240227	194300	95750640	12440	12440	12440	12440	0
42	20240227	194200	95750640	12440	12440	12440	12440	0
43	20240227	194100	95750640	12440	12440	12440	12440	0
44	20240227	194000	95750640	12440	12440	12440	12440	0
45	20240227	193900	95750640	12440	12440	12440	12440	0
46	20240227	193800	95750640	12440	12440	12440	12440	0
47	20240227	193700	95750640	12440	12440	12440	12440	0
48	20240227	193600	95750640	12440	12440	12440	12440	0
49	20240227	193500	95750640	12440	12440	12440	12440	0
50	20240227	193400	95750640	12440	12440	12440	12440	0
51	20240227	193300	95750640	12440	12440	12440	12440	0
52	20240227	193200	95750640	12440	12440	12440	12440	0
53	20240227	193100	95750640	12440	12440	12440	12440	0
54	20240227	193000	95750640	12440	12440	12440	12440	0
55	20240227	192900	95750640	12440	12440	12440	12440	0
56	20240227	192800	95750640	12440	12440	12440	12440	0
57	20240227	192700	95750640	12440	12440	12440	12440	0
58	20240227	192600	95750640	12440	12440	12440	12440	0
59	20240227	192500	95750640	12440	12440	12440	12440	0
60	20240227	192400	95750640	12440	12440	12440	12440	0
61	20240227	192300	95750640	12440	12440	12440	12440	0
62	20240227	192200	95750640	12440	12440	12440	12440	51
63	20240227	192100	95750640	12440	12440	12440	12440	0
64	20240227	192000	95750640	12440	12440	12440	12440	0
65	20240227	191900	95750640	12440	12440	12440	12440	0
66	20240227	191800	95750640	12440	12440	12440	12440	0
67	20240227	191700	95750640	12440	12440	12440	12440	0
68	20240227	191600	95750640	12440	12440	12440	12440	0
69	20240227	191500	95750640	12440	12440	12440	12440	0
70	20240227	191400	95750640	12440	12440	12440	12440	0
71	20240227	191300	95750640	12440	12440	12440	12440	0
72	20240227	191200	95750640	12440	12440	12440	12440	0
73	20240227	191100	95750640	12440	12440	12440	12440	0
74	20240227	191000	95750640	12440	12440	12440	12440	0
75	20240227	190900	95750640	12440	12440	12440	12440	0
76	20240227	190800	95750640	12440	12440	12440	12440	0
77	20240227	190700	95750640	12440	12440	12440	12440	0
78	20240227	190600	95750640	12440	12440	12440	12440	0
79	20240227	190500	95750640	12440	12440	12440	12440	0
80	20240227	190400	95750640	12440	12440	12440	12440	0
81	20240227	190300	95750640	12440	12440	12440	12440	0
82	20240227	190200	95750640	12440	12440	12440	12440	0
83	20240227	190100	95750640	12440	12440	12440	12440	0
84	20240227	190000	95750640	12440	12440	12440	12440	0
85	20240227	185900	95750640	12440	12440	12440	12440	0
86	20240227	185800	95750640	12440	12440	12440	12440	0
87	20240227	185700	95750640	12440	12440	12440	12440	0
88	20240227	185600	95750640	12440	12440	12440	12440	0
89	20240227	185500	95750640	12440	12440	12440	12440	0
90	20240227	185400	95750640	12440	12440	12440	12440	0
91	20240227	185300	95750640	12440	12440	12440	12440	0
92	20240227	185200	95750640	12440	12440	12440	12440	51
93	20240227	185100	95750640	12440	12440	12440	12440	0
94	20240227	185000	95750640	12440	12440	12440	12440	0
95	20240227	184900	95750640	12440	12440	12440	12440	0
96	20240227	184800	95750640	12440	12440	12440	12440	0
97	20240227	184700	95750640	12440	12440	12440	12440	0
98	20240227	184600	95750640	12440	12440	12440	12440	0
99	20240227	184500	95750640	12440	12440	12440	12440	0
100	20240227	184400	95750640	12440	12440	12440	12440	0
101	20240227	184300	95750640	12440	12440	12440	12440	0
102	20240227	184200	95750640	12440	12440	12440	12440	0
103	20240227	184100	95750640	12440	12440	12440	12440	0
104	20240227	184000	95750640	12440	12440	12440	12440	0
105	20240227	183900	95750640	12440	12440	12440	12440	0
106	20240227	183800	95750640	12440	12440	12440	12440	0
107	20240227	183700	95750640	12440	12440	12440	12440	0
108	20240227	183600	95750640	12440	12440	12440	12440	0
109	20240227	183500	95750640	12440	12440	12440	12440	0
110	20240227	183400	95750640	12440	12440	12440	12440	0
111	20240227	183300	95750640	12440	12440	12440	12440	0
112	20240227	183200	95750640	12440	12440	12440	12440	0
113	20240227	183100	95750640	12440	12440	12440	12440	0
114	20240227	183000	95750640	12440	12440	12440	12440	0
115	20240227	182900	95750640	12440	12440	12440	12440	0
116	20240227	182800	95750640	12440	12440	12440	12440	0
117	20240227	182700	95750640	12440	12440	12440	12440	0
118	20240227	182600	95750640	12440	12440	12440	12440	0
119	20240227	182500	95750640	12440	12440	12440	12440	0
120	20240227	182400	95750640	12440	12440	12440	12440	0
121	20240227	182300	95750640	12440	12440	12440	12440	0
122	20240227	182200	95750640	12440	12440	12440	12440	51
123	20240227	182100	95750640	12440	12440	12440	12440	0
124	20240227	182000	95750640	12440	12440	12440	12440	0
125	20240227	181900	95750640	12440	12440	12440	12440	0
126	20240227	181800	95750640	12440	12440	12440	12440	0
127	20240227	181700	95750640	12440	12440	12440	12440	0
128	20240227	181600	95750640	12440	12440	12440	12440	0
129	20240227	181500	95750640	12440	12440	12440	12440	0
130	20240227	181400	95750640	12440	12440	12440	12440	0
131	20240227	181300	95750640	12440	12440	12440	12440	0
132	20240227	181200	95750640	12440	12440	12440	12440	0
133	20240227	181100	95750640	12440	12440	12440	12440	0
134	20240227	181000	95750640	12440	12440	12440	12440	0
135	20240227	180900	95750640	12440	12440	12440	12440	0
136	20240227	180800	95750640	12440	12440	12440	12440	0
137	20240227	180700	95750640	12440	12440	12440	12440	0
138	20240227	180600	95750640	12440	12440	12440	12440	0
139	20240227	180500	95750640	12440	12440	12440	12440	0
140	20240227	180400	95750640	12440	12440	12440	12440	0
141	20240227	180300	95750640	12440	12440	12440	12440	0
142	20240227	180200	95750640	12440	12440	12440	12440	0
143	20240227	180100	95750640	12440	12440	12440	12440	0
144	20240227	180000	95750640	12440	12440	12440	12440	0
145	20240227	175900	95750640	12440	12440	12440	12440	0
146	20240227	175800	95750640	12440	12440	12440	12440	0
147	20240227	175700	95750640	12440	12440	12440	12440	0
148	20240227	175600	95750640	12440	12440	12440	12440	0
149	20240227	175500	95750640	12440	12440	12440	12440	0
150	20240227	175400	95750640	12440	12440	12440	12440	0
151	20240227	175300	95750640	12440	12440	12440	12440	0
152	20240227	175200	95750640	12440	12440	12440	12440	51
153	20240227	175100	95750640	12440	12440	12440	12440	0
154	20240227	175000	95750640	12440	12440	12440	12440	0
155	20240227	174900	95750640	12440	12440	12440	12440	0
156	20240227	174800	95750640	12440	12440	12440	12440	0
157	20240227	174700	95750640	12440	12440	12440	12440	0
158	20240227	174600	95750640	12440	12440	12440	12440	0
159	20240227	174500	95750640	12440	12440	12440	12440	0
160	20240227	174400	95750640	12440	12440	12440	12440	0
161	20240227	174300	95750640	12440	12440	12440	12440	0
162	20240227	174200	95750640	12440	12440	12440	12440	0
163	20240227	174100	95750640	12440	12440	12440	12440	0
164	20240227	174000	95750640	12440	12440	12440	12440	0
165	20240227	173900	95750640	12440	12440	12440	12440	0
166	20240227	173800	95750640	12440	12440	12440	12440	0
167	20240227	173700	95750640	12440	12440	12440	12440	0
168	20240227	173600	95750640	12440	12440	12440	12440	0
169	20240227	173500	95750640	12440	12440	12440	12440	0
170	20240227	173400	95750640	12440	12440	12440	12440	0
171	20240227	173300	95750640	12440	12440	12440	12440	0
172	20240227	173200	95750640	12440	12440	12440	12440	0
173	20240227	173100	95750640	12440	12440	12440	12440	0
174	20240227	173000	95750640	12440	12440	12440	12440	0
175	20240227	172900	95750640	12440	12440	12440	12440	0
176	20240227	172800	95750640	12440	12440	12440	12440	0
177	20240227	172700	95750640	12440	12440	12440	12440	0
178	20240227	172600	95750640	12440	12440	12440	12440	0
179	20240227	172500	95750640	12440	12440	12440	12440	0
180	20240227	172400	95750640	12440	12440	12440	12440	0
181	20240227	172300	95750640	12440	12440	12440	12440	0
182	20240227	172200	95750640	12440	12440	12440	12440	51
183	20240227	172100	95750640	12440	12440	12440	12440	0
184	20240227	172000	95750640	12440	12440	12440	12440	0
185	20240227	171900	95750640	12440	12440	12440	12440	0
186	20240227	171800	95750640	12440	12440	12440	12440	0
187	20240227	171700	95750640	12440	12440	12440	12440	0
188	20240227	171600	95750640	12440	12440	12440	12440	0
189	20240227	171500	95750640	12440	12440	12440	12440	0
190	20240227	171400	95750640	12440	12440	12440	12440	0
191	20240227	171300	95750640	12440	12440	12440	12440	0
192	20240227	171200	95750640	12440	12440	12440	12440	0
193	20240227	171100	95750640	12440	12440	12440	12440	0
194	20240227	171000	95750640	12440	12440	12440	12440	0
195	20240227	170900	95750640	12440	12440	12440	12440	0
196	20240227	170800	95750640	12440	12440	12440	12440	0
197	20240227	170700	95750640	12440	12440	12440	12440	0
198	20240227	170600	95750640	12440	12440	12440	12440	0
199	20240227	170500	95750640	12440	12440	12440	12440	0
200	20240227	170400	95750640	12440	12440	12440	12440	0
201	20240227	170300	95750640	12440	12440	12440	12440	0
202	20240227	170200	95750640	12440	12440	12440	12440	0
203	20240227	170100	95750640	12440	12440	12440	12440	0
204	20240227	170000	95750640	12440	12440	12440	12440	0
205	20240227	165900	95750640	12440	12440	12440	12440	0
206	20240227	165800	95750640	12440	12440	12440	12440	0
207	20240227	165700	95750640	12440	12440	12440	12440	0
208	20240227	165600	95750640	12440	12440	12440	12440	0
209	20240227	165500	95750640	12440	12440	12440	12440	0
210	20240227	165400	95750640	12440	12440	12440	12440	0
211	20240227	165300	95750640	12440	12440	12440	12440	0
212	20240227	165200	95750640	12440	12440	12440	12440	51
213	20240227	165100	95750640	12440	12440	12440	12440	0
214	20240227	165000	95750640	12440	12440	12440	12440	0
215	20240227	164900	95750640	12440	12440	12440	12440	0
216	20240227	164800	95750640	12440	12440	12440	12440	0
217	20240227	164700	95750640	12440	12440	12440	12440	0
218	20240227	164600	95750640	12440	12440	12440	12440	0
219	20240227	164500	95750640	12440	12440	12440	12440	0
220	20240227	164400	95750640	12440	12440	12440	12440	0
221	20240227	164300	95750640	12440	12440	12440	12440	0
222	20240227	164200	95750640	12440	12440	12440	12440	0
223	20240227	164100	95750640	12440	12440	12440	12440	0
224	20240227	164000	95750640	12440	12440	12440	12440	0
225	20240227	163900	95750640	12440	12440	12440	12440	0
226	20240227	163800	95750640	12440	12440	12440	12440	0
227	20240227	163700	95750640	12440	12440	12440	12440	0
228	20240227	163600	95750640	12440	12440	12440	12440	0
229	20240227	163500	95750640	12440	12440	12440	12440	0
230	20240227	163400	95750640	12440	12440	12440	12440	0
231	20240227	163300	95750640	12440	12440	12440	12440	0
232	20240227	163200	95750640	12440	12440	12440	12440	0
233	20240227	163100	95750640	12440	12440	12440	12440	0
234	20240227	163000	95750640	12440	12440	12440	12440	0
235	20240227	162900	95750640	12440	12440	12440	12440	0
236	20240227	162800	95750640	12440	12440	12440	12440	0
237	20240227	162700	95750640	12440	12440	12440	12440	0
238	20240227	162600	95750640	12440	12440	12440	12440	0
239	20240227	162500	95750640	12440	12440	12440	12440	0
240	20240227	162400	95750640	12440	12440	12440	12440	0
241	20240227	162300	95750640	12440	12440	12440	12440	0
242	20240227	162200	95750640	12440	12440	12440	12440	51
243	20240227	162100	95750640	12440	12440	12440	12440	0
244	20240227	162000	95750640	12440	12440	12440	12440	0
245	20240227	161900	95750640	12440	12440	12440	12440	0
246	20240227	161800	95750640	12440	12440	12440	12440	0
247	20240227	161700	95750640	12440	12440	12440	12440	0
248	20240227	161600	95750640	12440	12440	12440	12440	0
249	20240227	161500	95750640	12440	12440	12440	12440	0
250	20240227	161400	95750640	12440	12440	12440	12440	0
251	20240227	161300	95750640	12440	12440	12440	12440	0
252	20240227	161200	95750640	12440	12440	12440	12440	0
253	20240227	161100	95750640	12440	12440	12440	12440	0
254	20240227	161000	95750640	12440	12440	12440	12440	0
255	20240227	160900	95750640	12440	12440	12440	12440	0
256	20240227	160800	95750640	12440	12440	12440	12440	0
257	20240227	160700	95750640	12440	12440	12440	12440	0
258	20240227	160600	95750640	12440	12440	12440	12440	0
259	20240227	160500	95750640	12440	12440	12440	12440	0
260	20240227	160400	95750640	12440	12440	12440	12440	0
261	20240227	160300	95750640	12440	12440	12440	12440	0
262	20240227	160200	95750640	12440	12440	12440	12440	0
263	20240227	160100	95750640	12440	12440	12440	12440	0
264	20240227	160000	95750640	12440	12440	12440	12440	0
265	20240227	155900	95750640	12440	12440	12440	12440	0
266	20240227	155800	95750640	12440	12440	12440	12440	0
267	20240227	155700	95750640	12440	12440	12440	12440	0
268	20240227	155600	95750640	12440	12440	12440	12440	0
269	20240227	155500	95750640	12440	12440	12440	12440	0
270	20240227	155400	95750640	12440	12440	12440	12440	0
271	20240227	155300	95750640	12440	12440	12440	12440	0
272	20240227	155200	95750640	12440	12440	12440	12440	51
273	20240227	155100	95750640	12440	12440	12440	12440	0
274	20240227	155000	95750640	12440	12440	12440	12440	0
275	20240227	154900	95750640	12440	12440	12440	12440	0
276	20240227	154800	95750640	12440	12440	12440	12440	0
277	20240227	154700	95750640	12440	12440	12440	12440	0
278	20240227	154600	95750640	12440	12440	12440	12440	0
279	20240227	154500	95750640	12440	12440	12440	12440	0
280	20240227	154400	95750640	12440	12440	12440	12440	0
281	20240227	154300	95750640	12440	12440	12440	12440	0
282	20240227	154200	95750640	12440	12440	12440	12440	0
283	20240227	154100	95750640	12440	12440	12440	12440	0
284	20240227	154000	95750640	12440	12440	12440	12440	0
285	20240227	153900	95750640	12440	12440	12440	12440	0
286	20240227	153800	95750640	12440	12440	12440	12440	0
287	20240227	153700	95750640	12440	12440	12440	12440	0
288	20240227	153600	95750640	12440	12440	12440	12440	0
289	20240227	153500	95750640	12440	12440	12440	12440	0
290	20240227	153400	95750640	12440	12440	12440	12440	0
291	20240227	153300	95750640	12440	12440	12440	12440	0
292	20240227	153200	95750640	12440	12440	12440	12440	0
293	20240227	153100	95750640	12440	12440	12440	12440	0
294	20240227	153000	95750640	12440	12440	12440	12440	51
295	20240227	152900	95116200	12440	12440	12440	12440	0
296	20240227	152800	95116200	12440	12440	12440	12440	0
297	20240227	152700	95116200	12440	12440	12440	12440	0
298	20240227	152600	95116200	12440	12440	12440	12440	0
299	20240227	152500	95116200	12440	12440	12440	12440	0
300	20240227	152400	95116200	12440	12440	12440	12440	0
301	20240227	152300	95116200	12440	12440	12440	12440	0
302	20240227	152200	95116200	12440	12440	12440	12440	0
303	20240227	152100	95116200	12440	12440	12440	12440	0
304	20240227	152000	95116200	12440	12440	12440	12440	0
305	20240227	151900	95116200	12440	12450	12450	12440	12
306	20240227	151800	94966810	12440	12440	12440	12440	0
307	20240227	151700	94966810	12440	12440	12440	12440	1
308	20240227	151600	94954370	12440	12440	12440	12440	0
309	20240227	151500	94954370	12440	12440	12440	12440	1
310	20240227	151400	94941930	12440	12450	12450	12440	10
311	20240227	151300	94817440	12450	12450	12450	12450	0
312	20240227	151200	94817440	12450	12450	12450	12450	1
313	20240227	151100	94804990	12450	12460	12460	12450	10
314	20240227	151000	94680400	12450	12450	12450	12450	0
315	20240227	150900	94680400	12450	12450	12450	12450	0
316	20240227	150800	94680400	12450	12450	12450	12450	1
317	20240227	150700	94667950	12450	12450	12450	12450	0
318	20240227	150600	94667950	12450	12450	12450	12450	0
319	20240227	150500	94667950	12450	12450	12450	12450	1
320	20240227	150400	94655500	12450	12450	12450	12450	0
321	20240227	150300	94655500	12450	12450	12450	12450	0
322	20240227	150200	94655500	12450	12450	12450	12450	1
323	20240227	150100	94643050	12460	12460	12460	12460	0
324	20240227	150000	94643050	12460	12460	12460	12460	1
325	20240227	145900	94630590	12460	12460	12460	12460	0
326	20240227	145800	94630590	12460	12460	12460	12460	0
327	20240227	145700	94630590	12460	12460	12460	12460	4
328	20240227	145600	94580750	12460	12460	12460	12460	0
329	20240227	145500	94580750	12460	12460	12460	12460	13
330	20240227	145400	94418770	12460	12460	12460	12460	0
331	20240227	145300	94418770	12460	12460	12460	12460	0
332	20240227	145200	94418770	12460	12460	12460	12460	0
333	20240227	145100	94418770	12460	12460	12460	12460	2
334	20240227	145000	94393850	12460	12460	12460	12460	0
335	20240227	144900	94393850	12460	12460	12460	12460	0
336	20240227	144800	94393850	12460	12460	12460	12460	0
337	20240227	144700	94393850	12460	12460	12460	12460	0
338	20240227	144600	94393850	12460	12460	12460	12460	0
339	20240227	144500	94393850	12460	12460	12460	12460	0
340	20240227	144400	94393850	12460	12460	12460	12460	0
341	20240227	144300	94393850	12460	12460	12460	12460	0
342	20240227	144200	94393850	12460	12460	12460	12460	0
343	20240227	144100	94393850	12460	12490	12490	12460	3
344	20240227	144000	94356430	12500	12500	12500	12500	0
345	20240227	143900	94356430	12500	12500	12500	12500	0
346	20240227	143800	94356430	12500	12500	12500	12500	1
347	20240227	143700	94343930	12490	12490	12490	12490	1
348	20240227	143600	94331440	12440	12440	12440	12440	0
349	20240227	143500	94331440	12440	12440	12440	12440	22
350	20240227	143400	94057760	12440	12440	12440	12440	1
351	20240227	143300	94045320	12390	12390	12390	12390	0
352	20240227	143200	94045320	12390	12390	12390	12390	75
353	20240227	143100	93116070	12390	12390	12390	12390	25
354	20240227	143000	92806320	12390	12390	12390	12390	0
355	20240227	142900	92806320	12390	12390	12390	12390	0
356	20240227	142800	92806320	12390	12390	12390	12390	1
357	20240227	142700	92793930	12400	12400	12400	12400	0
358	20240227	142600	92793930	12400	12400	12400	12400	0
359	20240227	142500	92793930	12400	12400	12400	12400	0
360	20240227	142400	92793930	12400	12400	12400	12400	0
361	20240227	142300	92793930	12400	12400	12400	12400	0
362	20240227	142200	92793930	12400	12400	12400	12400	0
363	20240227	142100	92793930	12400	12400	12400	12400	0
364	20240227	142000	92793930	12400	12390	12400	12390	411
365	20240227	141900	87700820	12390	12390	12390	12390	80
366	20240227	141800	86709620	12390	12390	12390	12390	0
367	20240227	141700	86709620	12390	12390	12390	12390	591
368	20240227	141600	79387130	12400	12400	12400	12400	258
369	20240227	141500	76187930	12400	12400	12400	12400	100
370	20240227	141400	74947930	12400	12400	12400	12400	0
371	20240227	141300	74947930	12400	12400	12400	12400	0
372	20240227	141200	74947930	12400	12450	12450	12400	190
373	20240227	141100	72589530	12490	12490	12490	12490	0
374	20240227	141000	72589530	12490	12490	12490	12490	0
375	20240227	140900	72589530	12490	12490	12490	12490	0
376	20240227	140800	72589530	12490	12490	12490	12490	0
377	20240227	140700	72589530	12490	12490	12490	12490	0
378	20240227	140600	72589530	12490	12490	12490	12490	0
379	20240227	140500	72589530	12490	12490	12490	12490	0
380	20240227	140400	72589530	12490	12490	12490	12490	0
381	20240227	140300	72589530	12490	12490	12490	12490	0
382	20240227	140200	72589530	12490	12490	12490	12490	48
383	20240227	140100	71990010	12490	12460	12490	12460	63
384	20240227	140000	71204310	12400	12400	12400	12400	0
385	20240227	135900	71204310	12400	12400	12400	12400	0
386	20240227	135800	71204310	12400	12400	12400	12400	0
387	20240227	135700	71204310	12400	12400	12400	12400	0
388	20240227	135600	71204310	12400	12400	12400	12400	0
389	20240227	135500	71204310	12400	12400	12400	12400	0
390	20240227	135400	71204310	12400	12400	12400	12400	0
391	20240227	135300	71204310	12400	12400	12400	12400	0
392	20240227	135200	71204310	12400	12400	12400	12400	0
393	20240227	135100	71204310	12400	12400	12400	12400	0
394	20240227	135000	71204310	12400	12400	12400	12400	0
395	20240227	134900	71204310	12400	12400	12400	12400	0
396	20240227	134800	71204310	12400	12400	12400	12400	0
397	20240227	134700	71204310	12400	12400	12400	12400	0
398	20240227	134600	71204310	12400	12400	12400	12400	0
399	20240227	134500	71204310	12400	12400	12400	12400	0
400	20240227	134400	71204310	12400	12410	12410	12400	300
401	20240227	134300	67484210	12410	12410	12410	12410	0
402	20240227	134200	67484210	12410	12410	12410	12410	0
403	20240227	134100	67484210	12410	12410	12410	12410	38
404	20240227	134000	67012630	12410	12410	12410	12410	0
405	20240227	133900	67012630	12410	12410	12410	12410	0
406	20240227	133800	67012630	12410	12410	12410	12410	71
407	20240227	133700	66131520	12410	12410	12410	12410	0
408	20240227	133600	66131520	12410	12410	12410	12410	0
409	20240227	133500	66131520	12410	12410	12410	12410	0
410	20240227	133400	66131520	12410	12410	12410	12410	0
411	20240227	133300	66131520	12410	12420	12420	12410	312
412	20240227	133200	62259590	12420	12420	12420	12420	300
413	20240227	133100	58533590	12440	12440	12440	12440	50
414	20240227	133000	57911590	12480	12480	12480	12480	1
415	20240227	132900	57899110	12490	12490	12490	12490	26
416	20240227	132800	57574370	12500	12500	12500	12500	0
417	20240227	132700	57574370	12500	12500	12500	12500	0
418	20240227	132600	57574370	12500	12500	12500	12500	19
419	20240227	132500	57336870	12510	12510	12510	12510	0
420	20240227	132400	57336870	12510	12510	12510	12510	0
421	20240227	132300	57336870	12510	12510	12510	12510	0
422	20240227	132200	57336870	12510	12510	12510	12510	0
423	20240227	132100	57336870	12510	12510	12510	12510	10
424	20240227	132000	57211770	12510	12510	12510	12510	10
425	20240227	131900	57086670	12510	12510	12510	12510	0
426	20240227	131800	57086670	12510	12510	12510	12510	0
427	20240227	131700	57086670	12510	12510	12510	12510	5
428	20240227	131600	57024120	12550	12550	12550	12550	0
429	20240227	131500	57024120	12550	12550	12550	12550	0
430	20240227	131400	57024120	12550	12550	12550	12550	0
431	20240227	131300	57024120	12550	12550	12550	12550	0
432	20240227	131200	57024120	12550	12550	12550	12550	0
433	20240227	131100	57024120	12550	12550	12550	12550	0
434	20240227	131000	57024120	12550	12550	12550	12550	0
435	20240227	130900	57024120	12550	12550	12550	12550	0
436	20240227	130800	57024120	12550	12550	12550	12550	0
437	20240227	130700	57024120	12550	12550	12550	12550	0
438	20240227	130600	57024120	12550	12550	12550	12550	0
439	20240227	130500	57024120	12550	12550	12550	12550	0
440	20240227	130400	57024120	12550	12550	12550	12550	0
441	20240227	130300	57024120	12550	12550	12550	12550	0
442	20240227	130200	57024120	12550	12550	12550	12550	29
443	20240227	130100	56660170	12540	12540	12540	12540	8
444	20240227	130000	56559850	12500	12500	12500	12500	0
445	20240227	125900	56559850	12500	12500	12500	12500	0
446	20240227	125800	56559850	12500	12500	12500	12500	0
447	20240227	125700	56559850	12500	12500	12500	12500	0
448	20240227	125600	56559850	12500	12500	12500	12500	0
449	20240227	125500	56559850	12500	12500	12500	12500	0
450	20240227	125400	56559850	12500	12500	12500	12500	0
451	20240227	125300	56559850	12500	12500	12500	12500	0
452	20240227	125200	56559850	12500	12500	12500	12500	0
453	20240227	125100	56559850	12500	12500	12500	12500	0
454	20240227	125000	56559850	12500	12500	12500	12500	0
455	20240227	124900	56559850	12500	12500	12500	12500	0
456	20240227	124800	56559850	12500	12500	12500	12500	0
457	20240227	124700	56559850	12500	12500	12500	12500	0
458	20240227	124600	56559850	12500	12500	12500	12500	0
459	20240227	124500	56559850	12500	12500	12500	12500	0
460	20240227	124400	56559850	12500	12500	12500	12500	0
461	20240227	124300	56559850	12500	12500	12500	12500	31
462	20240227	124200	56172350	12560	12560	12560	12560	0
463	20240227	124100	56172350	12560	12560	12560	12560	0
464	20240227	124000	56172350	12560	12560	12560	12560	0
465	20240227	123900	56172350	12560	12560	12560	12560	0
466	20240227	123800	56172350	12560	12560	12560	12560	0
467	20240227	123700	56172350	12560	12560	12560	12560	0
468	20240227	123600	56172350	12560	12560	12560	12560	1
469	20240227	123500	56159790	12500	12500	12500	12500	0
470	20240227	123400	56159790	12500	12500	12500	12500	0
471	20240227	123300	56159790	12500	12500	12500	12500	0
472	20240227	123200	56159790	12500	12500	12500	12500	0
473	20240227	123100	56159790	12500	12500	12500	12500	0
474	20240227	123000	56159790	12500	12500	12500	12500	0
475	20240227	122900	56159790	12500	12500	12500	12500	0
476	20240227	122800	56159790	12500	12500	12500	12500	0
477	20240227	122700	56159790	12500	12500	12500	12500	0
478	20240227	122600	56159790	12500	12500	12500	12500	0
479	20240227	122500	56159790	12500	12490	12500	12490	31
480	20240227	122400	55772330	12490	12490	12490	12490	0
481	20240227	122300	55772330	12490	12490	12490	12490	100
482	20240227	122200	54523330	12490	12490	12490	12490	0
483	20240227	122100	54523330	12490	12490	12490	12490	0
484	20240227	122000	54523330	12490	12490	12490	12490	0
485	20240227	121900	54523330	12490	12490	12490	12490	0
486	20240227	121800	54523330	12490	12490	12490	12490	0
487	20240227	121700	54523330	12490	12490	12490	12490	0
488	20240227	121600	54523330	12490	12490	12490	12490	0
489	20240227	121500	54523330	12490	12480	12490	12480	65
490	20240227	121400	53711680	12480	12480	12480	12480	20
491	20240227	121300	53462080	12480	12450	12480	12450	11
492	20240227	121200	53324830	12450	12440	12450	12430	123
493	20240227	121100	51793720	12460	12450	12460	12450	10
494	20240227	121000	51669130	12400	12400	12400	12400	0
495	20240227	120900	51669130	12400	12400	12400	12400	25
496	20240227	120800	51359130	12400	12400	12400	12400	25
497	20240227	120700	51049130	12400	12400	12400	12400	30
498	20240227	120600	50677130	12400	12420	12420	12390	153
499	20240227	120500	48780640	12420	12420	12420	12420	0
500	20240227	120400	48780640	12420	12420	12420	12420	3
501	20240227	120300	48743380	12420	12420	12420	12420	0
502	20240227	120200	48743380	12420	12420	12420	12420	0
503	20240227	120100	48743380	12420	12420	12420	12420	0
504	20240227	120000	48743380	12420	12420	12420	12420	1
505	20240227	115900	48730960	12470	12470	12470	12470	0
506	20240227	115800	48730960	12470	12470	12470	12470	0
507	20240227	115700	48730960	12470	12470	12470	12470	0
508	20240227	115600	48730960	12470	12470	12470	12470	0
509	20240227	115500	48730960	12470	12470	12470	12470	0
510	20240227	115400	48730960	12470	12470	12470	12470	0
511	20240227	115300	48730960	12470	12470	12470	12470	0
512	20240227	115200	48730960	12470	12470	12470	12470	0
513	20240227	115100	48730960	12470	12470	12470	12470	24
514	20240227	115000	48431680	12470	12470	12470	12470	0
515	20240227	114900	48431680	12470	12470	12470	12470	0
516	20240227	114800	48431680	12470	12470	12470	12470	47
517	20240227	114700	47845590	12420	12420	12420	12420	0
518	20240227	114600	47845590	12420	12420	12420	12420	0
519	20240227	114500	47845590	12420	12420	12420	12420	0
520	20240227	114400	47845590	12420	12420	12420	12420	46
521	20240227	114300	47274270	12390	12390	12390	12390	0
522	20240227	114200	47274270	12390	12390	12390	12390	0
523	20240227	114100	47274270	12390	12390	12390	12390	0
524	20240227	114000	47274270	12390	12390	12390	12390	0
525	20240227	113900	47274270	12390	12390	12390	12390	0
526	20240227	113800	47274270	12390	12390	12390	12390	0
527	20240227	113700	47274270	12390	12390	12390	12390	0
528	20240227	113600	47274270	12390	12390	12390	12390	0
529	20240227	113500	47274270	12390	12390	12390	12390	0
530	20240227	113400	47274270	12390	12390	12390	12390	0
531	20240227	113300	47274270	12390	12390	12390	12390	10
532	20240227	113200	47150370	12400	12400	12400	12400	0
533	20240227	113100	47150370	12400	12400	12400	12400	0
534	20240227	113000	47150370	12400	12400	12400	12400	0
535	20240227	112900	47150370	12400	12400	12400	12400	0
536	20240227	112800	47150370	12400	12400	12400	12400	47
537	20240227	112700	46567570	12450	12450	12450	12450	0
538	20240227	112600	46567570	12450	12450	12450	12450	1
539	20240227	112500	46555120	12400	12400	12400	12400	0
540	20240227	112400	46555120	12400	12400	12400	12400	0
541	20240227	112300	46555120	12400	12400	12400	12400	0
542	20240227	112200	46555120	12400	12400	12400	12400	0
543	20240227	112100	46555120	12400	12400	12400	12400	0
544	20240227	112000	46555120	12400	12400	12400	12400	0
545	20240227	111900	46555120	12400	12400	12400	12400	0
546	20240227	111800	46555120	12400	12400	12400	12400	0
547	20240227	111700	46555120	12400	12400	12400	12400	0
548	20240227	111600	46555120	12400	12400	12400	12400	0
549	20240227	111500	46555120	12400	12420	12420	12400	400
550	20240227	111400	41593740	12420	12420	12420	12420	0
551	20240227	111300	41593740	12420	12420	12420	12420	0
552	20240227	111200	41593740	12420	12430	12430	12420	30
553	20240227	111100	41221120	12490	12490	12490	12490	0
554	20240227	111000	41221120	12490	12490	12490	12490	0
555	20240227	110900	41221120	12490	12490	12490	12490	0
556	20240227	110800	41221120	12490	12490	12490	12490	0
557	20240227	110700	41221120	12490	12490	12490	12490	0
558	20240227	110600	41221120	12490	12490	12490	12490	0
559	20240227	110500	41221120	12490	12490	12490	12490	0
560	20240227	110400	41221120	12490	12490	12490	12490	0
561	20240227	110300	41221120	12490	12490	12490	12490	0
562	20240227	110200	41221120	12490	12490	12490	12490	0
563	20240227	110100	41221120	12490	12490	12490	12490	0
564	20240227	110000	41221120	12490	12490	12490	12490	0
565	20240227	105900	41221120	12490	12490	12490	12490	0
566	20240227	105800	41221120	12490	12490	12490	12490	1
567	20240227	105700	41208630	12430	12430	12430	12430	18
568	20240227	105600	40984890	12430	12430	12430	12430	0
569	20240227	105500	40984890	12430	12430	12430	12430	1
570	20240227	105400	40972460	12430	12430	12430	12430	1
571	20240227	105300	40960030	12430	12430	12430	12430	0
572	20240227	105200	40960030	12430	12430	12430	12430	0
573	20240227	105100	40960030	12430	12430	12430	12430	0
574	20240227	105000	40960030	12430	12430	12430	12430	0
575	20240227	104900	40960030	12430	12430	12430	12430	0
576	20240227	104800	40960030	12430	12430	12430	12430	0
577	20240227	104700	40960030	12430	12430	12430	12430	0
578	20240227	104600	40960030	12430	12430	12430	12430	0
579	20240227	104500	40960030	12430	12430	12430	12430	0
580	20240227	104400	40960030	12430	12430	12430	12430	0
581	20240227	104300	40960030	12430	12430	12430	12430	0
582	20240227	104200	40960030	12430	12430	12430	12430	0
583	20240227	104100	40960030	12430	12430	12430	12430	0
584	20240227	104000	40960030	12430	12430	12430	12430	0
585	20240227	103900	40960030	12430	12430	12430	12430	0
586	20240227	103800	40960030	12430	12430	12430	12430	38
587	20240227	103700	40487690	12430	12410	12430	12410	98
588	20240227	103600	39270990	12420	12470	12470	12420	127
589	20240227	103500	37692280	12480	12480	12480	12480	1
590	20240227	103400	37679800	12500	12500	12500	12500	22
591	20240227	103300	37404800	12500	12490	12500	12490	29
592	20240227	103200	37042580	12490	12490	12490	12490	42
593	20240227	103100	36518000	12490	12490	12490	12490	0
594	20240227	103000	36518000	12490	12490	12490	12490	0
595	20240227	102900	36518000	12490	12490	12490	12490	0
596	20240227	102800	36518000	12490	12490	12490	12490	0
597	20240227	102700	36518000	12490	12490	12490	12490	0
598	20240227	102600	36518000	12490	12490	12490	12490	0
599	20240227	102500	36518000	12490	12490	12490	12490	0
600	20240227	102400	36518000	12490	12490	12490	12490	0
601	20240227	102300	36518000	12490	12490	12490	12490	0
602	20240227	102200	36518000	12490	12490	12490	12490	0
603	20240227	102100	36518000	12490	12490	12490	12490	0
604	20240227	102000	36518000	12490	12490	12490	12490	0
605	20240227	101900	36518000	12490	12490	12490	12490	0
606	20240227	101800	36518000	12490	12490	12490	12490	0
607	20240227	101700	36518000	12490	12490	12490	12490	0
608	20240227	101600	36518000	12490	12490	12490	12490	0
609	20240227	101500	36518000	12490	12490	12490	12490	0
610	20240227	101400	36518000	12490	12490	12490	12490	0
611	20240227	101300	36518000	12490	12490	12490	12490	0
612	20240227	101200	36518000	12490	12490	12490	12490	0
613	20240227	101100	36518000	12490	12490	12490	12490	0
614	20240227	101000	36518000	12490	12490	12490	12490	1
615	20240227	100900	36505510	12400	12400	12400	12400	0
616	20240227	100800	36505510	12400	12400	12400	12400	0
617	20240227	100700	36505510	12400	12420	12420	12400	296
618	20240227	100600	32833630	12420	12430	12430	12420	30
619	20240227	100500	32460950	12520	12520	12520	12520	0
620	20240227	100400	32460950	12520	12520	12520	12520	0
621	20240227	100300	32460950	12520	12520	12520	12520	0
622	20240227	100200	32460950	12520	12520	12520	12520	0
623	20240227	100100	32460950	12520	12520	12520	12520	0
624	20240227	100000	32460950	12520	12520	12520	12520	0
625	20240227	095900	32460950	12520	12520	12520	12520	0
626	20240227	095800	32460950	12520	12520	12520	12520	3
627	20240227	095700	32423390	12410	12410	12410	12410	2
628	20240227	095600	32398570	12470	12470	12470	12470	0
629	20240227	095500	32398570	12470	12470	12470	12470	103
630	20240227	095400	31114160	12470	12470	12470	12470	0
631	20240227	095300	31114160	12470	12470	12470	12470	0
632	20240227	095200	31114160	12470	12470	12470	12470	0
633	20240227	095100	31114160	12470	12470	12470	12470	0
634	20240227	095000	31114160	12470	12470	12470	12470	3
635	20240227	094900	31076750	12470	12470	12470	12470	0
636	20240227	094800	31076750	12470	12470	12470	12470	0
637	20240227	094700	31076750	12470	12470	12470	12470	0
638	20240227	094600	31076750	12470	12470	12470	12470	0
639	20240227	094500	31076750	12470	12470	12470	12470	0
640	20240227	094400	31076750	12470	12470	12470	12470	40
641	20240227	094300	30577950	12480	12480	12480	12480	0
642	20240227	094200	30577950	12480	12480	12480	12480	0
643	20240227	094100	30577950	12480	12480	12480	12480	0
644	20240227	094000	30577950	12480	12480	12480	12480	0
645	20240227	093900	30577950	12480	12480	12480	12480	0
646	20240227	093800	30577950	12480	12480	12480	12480	0
647	20240227	093700	30577950	12480	12480	12480	12480	0
648	20240227	093600	30577950	12480	12480	12480	12480	40
649	20240227	093500	30078750	12480	12480	12480	12480	0
650	20240227	093400	30078750	12480	12480	12480	12480	0
651	20240227	093300	30078750	12480	12480	12480	12480	0
652	20240227	093200	30078750	12480	12480	12480	12480	1
653	20240227	093100	30066270	12480	12480	12480	12480	1
654	20240227	093000	30053790	12480	12480	12480	12480	0
655	20240227	092900	30053790	12480	12480	12480	12480	0
656	20240227	092800	30053790	12480	12470	12480	12470	65
657	20240227	092700	29242980	12470	12470	12470	12470	0
658	20240227	092600	29242980	12470	12470	12470	12470	0
659	20240227	092500	29242980	12470	12470	12470	12470	0
660	20240227	092400	29242980	12470	12440	12470	12440	2
661	20240227	092300	29218070	12440	12440	12440	12440	0
662	20240227	092200	29218070	12440	12470	12470	12440	9
663	20240227	092100	29105960	12470	12470	12470	12470	0
664	20240227	092000	29105960	12470	12370	12470	12360	307
665	20240227	091900	25308670	12370	12370	12370	12370	0
666	20240227	091800	25308670	12370	12370	12370	12370	68
667	20240227	091700	24467510	12360	12360	12360	12360	10
668	20240227	091600	24343910	12360	12360	12360	12360	14
669	20240227	091500	24170870	12300	12360	12360	12300	907
670	20240227	091400	12985130	12360	12460	12560	12360	1038
671	20240227	091300	113170	12470	12500	12590	12470	3
672	20240227	091200	75610	12530	12530	12530	12530	1
673	20240227	091100	63080	12600	12600	12600	12600	0
674	20240227	091000	63080	12600	12600	12600	12600	0
675	20240227	090900	63080	12600	12600	12600	12600	0
676	20240227	090800	63080	12600	12600	12600	12600	0
677	20240227	090700	63080	12600	12600	12600	12600	0
678	20240227	090600	63080	12600	12600	12600	12600	0
679	20240227	090500	63080	12600	12600	12600	12600	0
680	20240227	090400	63080	12600	12600	12600	12600	0
681	20240227	090300	63080	12600	12600	12600	12600	0
682	20240227	090200	63080	12600	12600	12600	12600	0
683	20240227	090100	63080	12600	12600	12600	12600	0
684	20240227	090000	63080	12600	12620	12620	12600	2