KissMeData/094280/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	195500	113665750	12450	12450	12450	12450	137
3	20240221	195400	113665750	12450	12450	12450	12450	0
4	20240221	195300	113665750	12450	12450	12450	12450	0
5	20240221	195200	113665750	12450	12450	12450	12450	0
6	20240221	195100	113665750	12450	12450	12450	12450	0
7	20240221	195000	113665750	12450	12450	12450	12450	0
8	20240221	194900	113665750	12450	12450	12450	12450	0
9	20240221	194800	113665750	12450	12450	12450	12450	0
10	20240221	194700	113665750	12450	12450	12450	12450	0
11	20240221	194600	113665750	12450	12450	12450	12450	0
12	20240221	194500	113665750	12450	12450	12450	12450	0
13	20240221	194400	113665750	12450	12450	12450	12450	0
14	20240221	194300	113665750	12450	12450	12450	12450	0
15	20240221	194200	113665750	12450	12450	12450	12450	0
16	20240221	194100	113665750	12450	12450	12450	12450	0
17	20240221	194000	113665750	12450	12450	12450	12450	0
18	20240221	193900	113665750	12450	12450	12450	12450	0
19	20240221	193800	113665750	12450	12450	12450	12450	0
20	20240221	193700	113665750	12450	12450	12450	12450	0
21	20240221	193600	113665750	12450	12450	12450	12450	0
22	20240221	193500	113665750	12450	12450	12450	12450	0
23	20240221	193400	113665750	12450	12450	12450	12450	0
24	20240221	193300	113665750	12450	12450	12450	12450	0
25	20240221	193200	113665750	12450	12450	12450	12450	0
26	20240221	193100	113665750	12450	12450	12450	12450	0
27	20240221	193000	113665750	12450	12450	12450	12450	0
28	20240221	192900	113665750	12450	12450	12450	12450	0
29	20240221	192800	113665750	12450	12450	12450	12450	0
30	20240221	192700	113665750	12450	12450	12450	12450	0
31	20240221	192600	113665750	12450	12450	12450	12450	0
32	20240221	192500	113665750	12450	12450	12450	12450	137
33	20240221	192400	113665750	12450	12450	12450	12450	0
34	20240221	192300	113665750	12450	12450	12450	12450	0
35	20240221	192200	113665750	12450	12450	12450	12450	0
36	20240221	192100	113665750	12450	12450	12450	12450	0
37	20240221	192000	113665750	12450	12450	12450	12450	0
38	20240221	191900	113665750	12450	12450	12450	12450	0
39	20240221	191800	113665750	12450	12450	12450	12450	0
40	20240221	191700	113665750	12450	12450	12450	12450	0
41	20240221	191600	113665750	12450	12450	12450	12450	0
42	20240221	191500	113665750	12450	12450	12450	12450	0
43	20240221	191400	113665750	12450	12450	12450	12450	0
44	20240221	191300	113665750	12450	12450	12450	12450	0
45	20240221	191200	113665750	12450	12450	12450	12450	0
46	20240221	191100	113665750	12450	12450	12450	12450	0
47	20240221	191000	113665750	12450	12450	12450	12450	0
48	20240221	190900	113665750	12450	12450	12450	12450	0
49	20240221	190800	113665750	12450	12450	12450	12450	0
50	20240221	190700	113665750	12450	12450	12450	12450	0
51	20240221	190600	113665750	12450	12450	12450	12450	0
52	20240221	190500	113665750	12450	12450	12450	12450	0
53	20240221	190400	113665750	12450	12450	12450	12450	0
54	20240221	190300	113665750	12450	12450	12450	12450	0
55	20240221	190200	113665750	12450	12450	12450	12450	0
56	20240221	190100	113665750	12450	12450	12450	12450	0
57	20240221	190000	113665750	12450	12450	12450	12450	0
58	20240221	185900	113665750	12450	12450	12450	12450	0
59	20240221	185800	113665750	12450	12450	12450	12450	0
60	20240221	185700	113665750	12450	12450	12450	12450	0
61	20240221	185600	113665750	12450	12450	12450	12450	0
62	20240221	185500	113665750	12450	12450	12450	12450	137
63	20240221	185400	113665750	12450	12450	12450	12450	0
64	20240221	185300	113665750	12450	12450	12450	12450	0
65	20240221	185200	113665750	12450	12450	12450	12450	0
66	20240221	185100	113665750	12450	12450	12450	12450	0
67	20240221	185000	113665750	12450	12450	12450	12450	0
68	20240221	184900	113665750	12450	12450	12450	12450	0
69	20240221	184800	113665750	12450	12450	12450	12450	0
70	20240221	184700	113665750	12450	12450	12450	12450	0
71	20240221	184600	113665750	12450	12450	12450	12450	0
72	20240221	184500	113665750	12450	12450	12450	12450	0
73	20240221	184400	113665750	12450	12450	12450	12450	0
74	20240221	184300	113665750	12450	12450	12450	12450	0
75	20240221	184200	113665750	12450	12450	12450	12450	0
76	20240221	184100	113665750	12450	12450	12450	12450	0
77	20240221	184000	113665750	12450	12450	12450	12450	0
78	20240221	183900	113665750	12450	12450	12450	12450	0
79	20240221	183800	113665750	12450	12450	12450	12450	0
80	20240221	183700	113665750	12450	12450	12450	12450	0
81	20240221	183600	113665750	12450	12450	12450	12450	0
82	20240221	183500	113665750	12450	12450	12450	12450	0
83	20240221	183400	113665750	12450	12450	12450	12450	0
84	20240221	183300	113665750	12450	12450	12450	12450	0
85	20240221	183200	113665750	12450	12450	12450	12450	0
86	20240221	183100	113665750	12450	12450	12450	12450	0
87	20240221	183000	113665750	12450	12450	12450	12450	0
88	20240221	182900	113665750	12450	12450	12450	12450	0
89	20240221	182800	113665750	12450	12450	12450	12450	0
90	20240221	182700	113665750	12450	12450	12450	12450	0
91	20240221	182600	113665750	12450	12450	12450	12450	0
92	20240221	182500	113665750	12450	12450	12450	12450	137
93	20240221	182400	113665750	12450	12450	12450	12450	0
94	20240221	182300	113665750	12450	12450	12450	12450	0
95	20240221	182200	113665750	12450	12450	12450	12450	0
96	20240221	182100	113665750	12450	12450	12450	12450	0
97	20240221	182000	113665750	12450	12450	12450	12450	0
98	20240221	181900	113665750	12450	12450	12450	12450	0
99	20240221	181800	113665750	12450	12450	12450	12450	0
100	20240221	181700	113665750	12450	12450	12450	12450	0
101	20240221	181600	113665750	12450	12450	12450	12450	0
102	20240221	181500	113665750	12450	12450	12450	12450	0
103	20240221	181400	113665750	12450	12450	12450	12450	0
104	20240221	181300	113665750	12450	12450	12450	12450	0
105	20240221	181200	113665750	12450	12450	12450	12450	0
106	20240221	181100	113665750	12450	12450	12450	12450	0
107	20240221	181000	113665750	12450	12450	12450	12450	0
108	20240221	180900	113665750	12450	12450	12450	12450	0
109	20240221	180800	113665750	12450	12450	12450	12450	0
110	20240221	180700	113665750	12450	12450	12450	12450	0
111	20240221	180600	113665750	12450	12450	12450	12450	0
112	20240221	180500	113665750	12450	12450	12450	12450	0
113	20240221	180400	113665750	12450	12450	12450	12450	0
114	20240221	180300	113665750	12450	12450	12450	12450	0
115	20240221	180200	113665750	12450	12450	12450	12450	0
116	20240221	180100	113665750	12450	12450	12450	12450	0
117	20240221	180000	113665750	12450	12450	12450	12450	0
118	20240221	175900	113665750	12450	12450	12450	12450	0
119	20240221	175800	113665750	12450	12450	12450	12450	0
120	20240221	175700	113665750	12450	12450	12450	12450	0
121	20240221	175600	113665750	12450	12450	12450	12450	0
122	20240221	175500	113665750	12450	12450	12450	12450	137
123	20240221	175400	113665750	12450	12450	12450	12450	0
124	20240221	175300	113665750	12450	12450	12450	12450	0
125	20240221	175200	113665750	12450	12450	12450	12450	0
126	20240221	175100	113665750	12450	12450	12450	12450	0
127	20240221	175000	113665750	12450	12450	12450	12450	0
128	20240221	174900	113665750	12450	12450	12450	12450	0
129	20240221	174800	113665750	12450	12450	12450	12450	0
130	20240221	174700	113665750	12450	12450	12450	12450	0
131	20240221	174600	113665750	12450	12450	12450	12450	0
132	20240221	174500	113665750	12450	12450	12450	12450	0
133	20240221	174400	113665750	12450	12450	12450	12450	0
134	20240221	174300	113665750	12450	12450	12450	12450	0
135	20240221	174200	113665750	12450	12450	12450	12450	0
136	20240221	174100	113665750	12450	12450	12450	12450	0
137	20240221	174000	113665750	12450	12450	12450	12450	0
138	20240221	173900	113665750	12450	12450	12450	12450	0
139	20240221	173800	113665750	12450	12450	12450	12450	0
140	20240221	173700	113665750	12450	12450	12450	12450	0
141	20240221	173600	113665750	12450	12450	12450	12450	0
142	20240221	173500	113665750	12450	12450	12450	12450	0
143	20240221	173400	113665750	12450	12450	12450	12450	0
144	20240221	173300	113665750	12450	12450	12450	12450	0
145	20240221	173200	113665750	12450	12450	12450	12450	0
146	20240221	173100	113665750	12450	12450	12450	12450	0
147	20240221	173000	113665750	12450	12450	12450	12450	0
148	20240221	172900	113665750	12450	12450	12450	12450	0
149	20240221	172800	113665750	12450	12450	12450	12450	0
150	20240221	172700	113665750	12450	12450	12450	12450	0
151	20240221	172600	113665750	12450	12450	12450	12450	0
152	20240221	172500	113665750	12450	12450	12450	12450	137
153	20240221	172400	113665750	12450	12450	12450	12450	0
154	20240221	172300	113665750	12450	12450	12450	12450	0
155	20240221	172200	113665750	12450	12450	12450	12450	0
156	20240221	172100	113665750	12450	12450	12450	12450	0
157	20240221	172000	113665750	12450	12450	12450	12450	0
158	20240221	171900	113665750	12450	12450	12450	12450	0
159	20240221	171800	113665750	12450	12450	12450	12450	0
160	20240221	171700	113665750	12450	12450	12450	12450	0
161	20240221	171600	113665750	12450	12450	12450	12450	0
162	20240221	171500	113665750	12450	12450	12450	12450	0
163	20240221	171400	113665750	12450	12450	12450	12450	0
164	20240221	171300	113665750	12450	12450	12450	12450	0
165	20240221	171200	113665750	12450	12450	12450	12450	0
166	20240221	171100	113665750	12450	12450	12450	12450	0
167	20240221	171000	113665750	12450	12450	12450	12450	0
168	20240221	170900	113665750	12450	12450	12450	12450	0
169	20240221	170800	113665750	12450	12450	12450	12450	0
170	20240221	170700	113665750	12450	12450	12450	12450	0
171	20240221	170600	113665750	12450	12450	12450	12450	0
172	20240221	170500	113665750	12450	12450	12450	12450	0
173	20240221	170400	113665750	12450	12450	12450	12450	0
174	20240221	170300	113665750	12450	12450	12450	12450	0
175	20240221	170200	113665750	12450	12450	12450	12450	0
176	20240221	170100	113665750	12450	12450	12450	12450	0
177	20240221	170000	113665750	12450	12450	12450	12450	0
178	20240221	165900	113665750	12450	12450	12450	12450	0
179	20240221	165800	113665750	12450	12450	12450	12450	0
180	20240221	165700	113665750	12450	12450	12450	12450	0
181	20240221	165600	113665750	12450	12450	12450	12450	0
182	20240221	165500	113665750	12450	12450	12450	12450	137
183	20240221	165400	113665750	12450	12450	12450	12450	0
184	20240221	165300	113665750	12450	12450	12450	12450	0
185	20240221	165200	113665750	12450	12450	12450	12450	0
186	20240221	165100	113665750	12450	12450	12450	12450	0
187	20240221	165000	113665750	12450	12450	12450	12450	0
188	20240221	164900	113665750	12450	12450	12450	12450	0
189	20240221	164800	113665750	12450	12450	12450	12450	0
190	20240221	164700	113665750	12450	12450	12450	12450	0
191	20240221	164600	113665750	12450	12450	12450	12450	0
192	20240221	164500	113665750	12450	12450	12450	12450	0
193	20240221	164400	113665750	12450	12450	12450	12450	0
194	20240221	164300	113665750	12450	12450	12450	12450	0
195	20240221	164200	113665750	12450	12450	12450	12450	0
196	20240221	164100	113665750	12450	12450	12450	12450	0
197	20240221	164000	113665750	12450	12450	12450	12450	0
198	20240221	163900	113665750	12450	12450	12450	12450	0
199	20240221	163800	113665750	12450	12450	12450	12450	0
200	20240221	163700	113665750	12450	12450	12450	12450	0
201	20240221	163600	113665750	12450	12450	12450	12450	0
202	20240221	163500	113665750	12450	12450	12450	12450	0
203	20240221	163400	113665750	12450	12450	12450	12450	0
204	20240221	163300	113665750	12450	12450	12450	12450	0
205	20240221	163200	113665750	12450	12450	12450	12450	0
206	20240221	163100	113665750	12450	12450	12450	12450	0
207	20240221	163000	113665750	12450	12450	12450	12450	0
208	20240221	162900	113665750	12450	12450	12450	12450	0
209	20240221	162800	113665750	12450	12450	12450	12450	0
210	20240221	162700	113665750	12450	12450	12450	12450	0
211	20240221	162600	113665750	12450	12450	12450	12450	0
212	20240221	162500	113665750	12450	12450	12450	12450	137
213	20240221	162400	113665750	12450	12450	12450	12450	0
214	20240221	162300	113665750	12450	12450	12450	12450	0
215	20240221	162200	113665750	12450	12450	12450	12450	0
216	20240221	162100	113665750	12450	12450	12450	12450	0
217	20240221	162000	113665750	12450	12450	12450	12450	0
218	20240221	161900	113665750	12450	12450	12450	12450	0
219	20240221	161800	113665750	12450	12450	12450	12450	0
220	20240221	161700	113665750	12450	12450	12450	12450	0
221	20240221	161600	113665750	12450	12450	12450	12450	0
222	20240221	161500	113665750	12450	12450	12450	12450	0
223	20240221	161400	113665750	12450	12450	12450	12450	0
224	20240221	161300	113665750	12450	12450	12450	12450	0
225	20240221	161200	113665750	12450	12450	12450	12450	0
226	20240221	161100	113665750	12450	12450	12450	12450	0
227	20240221	161000	113665750	12450	12450	12450	12450	0
228	20240221	160900	113665750	12450	12450	12450	12450	0
229	20240221	160800	113665750	12450	12450	12450	12450	0
230	20240221	160700	113665750	12450	12450	12450	12450	0
231	20240221	160600	113665750	12450	12450	12450	12450	0
232	20240221	160500	113665750	12450	12450	12450	12450	0
233	20240221	160400	113665750	12450	12450	12450	12450	0
234	20240221	160300	113665750	12450	12450	12450	12450	0
235	20240221	160200	113665750	12450	12450	12450	12450	0
236	20240221	160100	113665750	12450	12450	12450	12450	0
237	20240221	160000	113665750	12450	12450	12450	12450	0
238	20240221	155900	113665750	12450	12450	12450	12450	0
239	20240221	155800	113665750	12450	12450	12450	12450	0
240	20240221	155700	113665750	12450	12450	12450	12450	0
241	20240221	155600	113665750	12450	12450	12450	12450	0
242	20240221	155500	113665750	12450	12450	12450	12450	137
243	20240221	155400	113665750	12450	12450	12450	12450	0
244	20240221	155300	113665750	12450	12450	12450	12450	0
245	20240221	155200	113665750	12450	12450	12450	12450	0
246	20240221	155100	113665750	12450	12450	12450	12450	0
247	20240221	155000	113665750	12450	12450	12450	12450	0
248	20240221	154900	113665750	12450	12450	12450	12450	0
249	20240221	154800	113665750	12450	12450	12450	12450	0
250	20240221	154700	113665750	12450	12450	12450	12450	0
251	20240221	154600	113665750	12450	12450	12450	12450	0
252	20240221	154500	113665750	12450	12450	12450	12450	0
253	20240221	154400	113665750	12450	12450	12450	12450	0
254	20240221	154300	113665750	12450	12450	12450	12450	0
255	20240221	154200	113665750	12450	12450	12450	12450	0
256	20240221	154100	113665750	12450	12450	12450	12450	0
257	20240221	154000	113665750	12450	12450	12450	12450	0
258	20240221	153900	113665750	12450	12450	12450	12450	0
259	20240221	153800	113665750	12450	12450	12450	12450	0
260	20240221	153700	113665750	12450	12450	12450	12450	0
261	20240221	153600	113665750	12450	12450	12450	12450	0
262	20240221	153500	113665750	12450	12450	12450	12450	0
263	20240221	153400	113665750	12450	12450	12450	12450	0
264	20240221	153300	113665750	12450	12450	12450	12450	0
265	20240221	153200	113665750	12450	12450	12450	12450	0
266	20240221	153100	113665750	12450	12450	12450	12450	0
267	20240221	153000	113665750	12450	12450	12450	12450	137
268	20240221	152900	111960100	12440	12440	12440	12440	0
269	20240221	152800	111960100	12440	12440	12440	12440	0
270	20240221	152700	111960100	12440	12440	12440	12440	0
271	20240221	152600	111960100	12440	12440	12440	12440	0
272	20240221	152500	111960100	12440	12440	12440	12440	0
273	20240221	152400	111960100	12440	12440	12440	12440	0
274	20240221	152300	111960100	12440	12440	12440	12440	0
275	20240221	152200	111960100	12440	12440	12440	12440	0
276	20240221	152100	111960100	12440	12440	12440	12440	0
277	20240221	152000	111960100	12440	12440	12440	12440	0
278	20240221	151900	111960100	12440	12440	12440	12440	10
279	20240221	151800	111835700	12430	12430	12430	12430	4
280	20240221	151700	111785980	12430	12430	12430	12430	1
281	20240221	151600	111773550	12440	12430	12440	12430	28
282	20240221	151500	111425490	12430	12430	12430	12430	30
283	20240221	151400	111052590	12440	12440	12440	12440	3
284	20240221	151300	111015270	12430	12430	12430	12430	0
285	20240221	151200	111015270	12430	12430	12430	12430	0
286	20240221	151100	111015270	12430	12430	12430	12430	1
287	20240221	151000	111002840	12430	12430	12430	12430	1
288	20240221	150900	110990410	12430	12430	12430	12430	0
289	20240221	150800	110990410	12430	12430	12430	12430	150
290	20240221	150700	109125910	12430	12430	12430	12430	2
291	20240221	150600	109101050	12440	12440	12440	12440	4
292	20240221	150500	109051290	12440	12440	12440	12440	6
293	20240221	150400	108976650	12440	12430	12440	12430	3
294	20240221	150300	108939350	12430	12430	12430	12430	0
295	20240221	150200	108939350	12430	12430	12430	12430	1
296	20240221	150100	108926920	12430	12430	12430	12430	1
297	20240221	150000	108914490	12430	12430	12430	12430	0
298	20240221	145900	108914490	12430	12430	12430	12430	1
299	20240221	145800	108902060	12430	12440	12440	12430	2
300	20240221	145700	108877190	12440	12440	12440	12440	10
301	20240221	145600	108752790	12430	12430	12430	12430	2
302	20240221	145500	108727930	12430	12430	12430	12430	0
303	20240221	145400	108727930	12430	12430	12430	12430	3
304	20240221	145300	108690640	12440	12440	12440	12440	24
305	20240221	145200	108392080	12430	12430	12430	12430	0
306	20240221	145100	108392080	12430	12430	12430	12430	0
307	20240221	145000	108392080	12430	12430	12430	12430	2
308	20240221	144900	108367220	12430	12430	12440	12430	8
309	20240221	144800	108267730	12430	12440	12440	12430	70
310	20240221	144700	107396970	12440	12440	12440	12440	0
311	20240221	144600	107396970	12440	12440	12440	12440	0
312	20240221	144500	107396970	12440	12440	12440	12440	4
313	20240221	144400	107347210	12440	12440	12440	12440	0
314	20240221	144300	107347210	12440	12440	12440	12440	0
315	20240221	144200	107347210	12440	12440	12440	12440	0
316	20240221	144100	107347210	12440	12440	12440	12440	1
317	20240221	144000	107334770	12440	12440	12440	12440	0
318	20240221	143900	107334770	12440	12440	12440	12440	1
319	20240221	143800	107322330	12440	12440	12440	12440	0
320	20240221	143700	107322330	12440	12440	12440	12440	1
321	20240221	143600	107309890	12440	12440	12440	12440	3
322	20240221	143500	107272570	12440	12440	12440	12440	0
323	20240221	143400	107272570	12440	12440	12440	12440	0
324	20240221	143300	107272570	12440	12440	12440	12440	0
325	20240221	143200	107272570	12440	12440	12440	12440	1
326	20240221	143100	107260130	12440	12440	12440	12440	3
327	20240221	143000	107222810	12440	12440	12440	12440	0
328	20240221	142900	107222810	12440	12440	12440	12440	0
329	20240221	142800	107222810	12440	12440	12440	12440	2
330	20240221	142700	107197930	12440	12440	12440	12440	3
331	20240221	142600	107160610	12440	12440	12440	12440	4
332	20240221	142500	107110850	12440	12440	12440	12440	12
333	20240221	142400	106961570	12440	12440	12440	12440	22
334	20240221	142300	106687890	12440	12440	12440	12440	0
335	20240221	142200	106687890	12440	12440	12440	12440	2
336	20240221	142100	106663010	12440	12440	12440	12440	0
337	20240221	142000	106663010	12440	12440	12440	12440	0
338	20240221	141900	106663010	12440	12440	12440	12440	1
339	20240221	141800	106650570	12450	12450	12450	12450	0
340	20240221	141700	106650570	12450	12450	12450	12450	0
341	20240221	141600	106650570	12450	12450	12450	12450	1
342	20240221	141500	106638120	12440	12440	12440	12440	1
343	20240221	141400	106625680	12440	12440	12440	12440	0
344	20240221	141300	106625680	12440	12440	12440	12440	3
345	20240221	141200	106588360	12440	12440	12440	12440	2
346	20240221	141100	106563480	12440	12440	12440	12440	13
347	20240221	141000	106401760	12440	12440	12440	12440	2
348	20240221	140900	106376880	12430	12430	12430	12430	0
349	20240221	140800	106376880	12430	12430	12430	12430	0
350	20240221	140700	106376880	12430	12430	12430	12430	1
351	20240221	140600	106364450	12430	12430	12430	12430	0
352	20240221	140500	106364450	12430	12430	12430	12430	1
353	20240221	140400	106352020	12430	12430	12430	12430	0
354	20240221	140300	106352020	12430	12430	12430	12430	0
355	20240221	140200	106352020	12430	12430	12430	12430	1
356	20240221	140100	106339590	12430	12430	12430	12430	0
357	20240221	140000	106339590	12430	12430	12430	12430	0
358	20240221	135900	106339590	12430	12430	12430	12430	0
359	20240221	135800	106339590	12430	12430	12430	12430	1
360	20240221	135700	106327160	12430	12430	12430	12430	0
361	20240221	135600	106327160	12430	12430	12430	12430	0
362	20240221	135500	106327160	12430	12430	12430	12430	0
363	20240221	135400	106327160	12430	12430	12430	12430	0
364	20240221	135300	106327160	12430	12430	12430	12430	0
365	20240221	135200	106327160	12430	12430	12430	12430	0
366	20240221	135100	106327160	12430	12430	12430	12430	0
367	20240221	135000	106327160	12430	12430	12430	12430	0
368	20240221	134900	106327160	12430	12430	12430	12430	0
369	20240221	134800	106327160	12430	12450	12450	12430	4
370	20240221	134700	106277420	12440	12440	12440	12440	0
371	20240221	134600	106277420	12440	12440	12440	12440	0
372	20240221	134500	106277420	12440	12440	12440	12440	0
373	20240221	134400	106277420	12440	12440	12440	12440	0
374	20240221	134300	106277420	12440	12440	12440	12440	0
375	20240221	134200	106277420	12440	12440	12440	12440	0
376	20240221	134100	106277420	12440	12440	12440	12440	1
377	20240221	134000	106264980	12450	12450	12450	12450	0
378	20240221	133900	106264980	12450	12450	12450	12450	0
379	20240221	133800	106264980	12450	12450	12450	12450	2
380	20240221	133700	106240080	12450	12450	12450	12450	1
381	20240221	133600	106227630	12450	12450	12450	12450	0
382	20240221	133500	106227630	12450	12450	12450	12450	5
383	20240221	133400	106165380	12450	12450	12450	12450	0
384	20240221	133300	106165380	12450	12450	12450	12450	5
385	20240221	133200	106103130	12450	12440	12450	12440	25
386	20240221	133100	105791890	12430	12430	12430	12430	3
387	20240221	133000	105754600	12430	12430	12430	12430	0
388	20240221	132900	105754600	12430	12430	12430	12430	0
389	20240221	132800	105754600	12430	12430	12430	12430	0
390	20240221	132700	105754600	12430	12430	12430	12430	0
391	20240221	132600	105754600	12430	12430	12430	12430	0
392	20240221	132500	105754600	12430	12430	12430	12430	0
393	20240221	132400	105754600	12430	12430	12430	12430	0
394	20240221	132300	105754600	12430	12430	12430	12430	0
395	20240221	132200	105754600	12430	12430	12430	12430	0
396	20240221	132100	105754600	12430	12430	12430	12430	8
397	20240221	132000	105655160	12430	12430	12430	12430	99
398	20240221	131900	104424590	12430	12440	12440	12430	128
399	20240221	131800	102832290	12440	12440	12440	12440	2
400	20240221	131700	102807410	12440	12440	12440	12440	0
401	20240221	131600	102807410	12440	12450	12450	12440	6
402	20240221	131500	102732720	12440	12440	12440	12440	3
403	20240221	131400	102695400	12440	12440	12440	12440	0
404	20240221	131300	102695400	12440	12440	12440	12440	0
405	20240221	131200	102695400	12440	12440	12440	12440	3
406	20240221	131100	102658080	12440	12440	12440	12440	4
407	20240221	131000	102608320	12440	12440	12440	12440	4
408	20240221	130900	102558560	12440	12440	12440	12440	42
409	20240221	130800	102036080	12440	12440	12440	12440	2
410	20240221	130700	102011200	12440	12440	12440	12440	3
411	20240221	130600	101973880	12440	12450	12450	12440	17
412	20240221	130500	101762260	12450	12450	12450	12450	1
413	20240221	130400	101749810	12440	12440	12440	12440	1
414	20240221	130300	101737370	12440	12440	12440	12440	0
415	20240221	130200	101737370	12440	12440	12440	12440	0
416	20240221	130100	101737370	12440	12440	12440	12440	3
417	20240221	130000	101700050	12440	12440	12440	12440	0
418	20240221	125900	101700050	12440	12440	12440	12440	0
419	20240221	125800	101700050	12440	12440	12440	12440	3
420	20240221	125700	101662730	12440	12440	12440	12440	3
421	20240221	125600	101625410	12440	12440	12440	12440	3
422	20240221	125500	101588090	12440	12440	12440	12440	72
423	20240221	125400	100692410	12450	12440	12450	12440	12
424	20240221	125300	100543030	12440	12440	12440	12440	2
425	20240221	125200	100518150	12450	12440	12450	12440	52
426	20240221	125100	99870770	12440	12450	12450	12440	52
427	20240221	125000	99223390	12440	12440	12440	12440	0
428	20240221	124900	99223390	12440	12440	12440	12440	2
429	20240221	124800	99198510	12440	12440	12440	12440	0
430	20240221	124700	99198510	12440	12440	12440	12440	0
431	20240221	124600	99198510	12440	12440	12440	12440	1
432	20240221	124500	99186070	12450	12450	12450	12450	1
433	20240221	124400	99173620	12440	12440	12440	12440	0
434	20240221	124300	99173620	12440	12440	12440	12440	3
435	20240221	124200	99136300	12440	12440	12440	12440	0
436	20240221	124100	99136300	12440	12440	12440	12440	0
437	20240221	124000	99136300	12440	12440	12440	12440	1
438	20240221	123900	99123860	12440	12440	12440	12440	1
439	20240221	123800	99111420	12440	12440	12440	12440	1
440	20240221	123700	99098980	12440	12440	12440	12440	6
441	20240221	123600	99024340	12440	12440	12440	12440	2
442	20240221	123500	98999460	12440	12440	12440	12440	0
443	20240221	123400	98999460	12440	12440	12440	12440	0
444	20240221	123300	98999460	12440	12440	12440	12440	3
445	20240221	123200	98962140	12440	12440	12440	12440	0
446	20240221	123100	98962140	12440	12440	12440	12440	0
447	20240221	123000	98962140	12440	12440	12440	12440	3
448	20240221	122900	98924820	12430	12430	12430	12430	0
449	20240221	122800	98924820	12430	12430	12430	12430	0
450	20240221	122700	98924820	12430	12430	12430	12430	0
451	20240221	122600	98924820	12430	12430	12430	12430	0
452	20240221	122500	98924820	12430	12430	12430	12430	3
453	20240221	122400	98887530	12450	12450	12450	12450	100
454	20240221	122300	97642530	12450	12450	12450	12450	222
455	20240221	122200	94878630	12450	12450	12450	12450	0
456	20240221	122100	94878630	12450	12450	12450	12450	0
457	20240221	122000	94878630	12450	12450	12450	12450	1
458	20240221	121900	94866180	12450	12450	12450	12450	0
459	20240221	121800	94866180	12450	12450	12450	12450	1
460	20240221	121700	94853730	12450	12450	12450	12450	0
461	20240221	121600	94853730	12450	12450	12450	12450	0
462	20240221	121500	94853730	12450	12450	12450	12450	4
463	20240221	121400	94803930	12440	12440	12440	12440	22
464	20240221	121300	94530250	12440	12440	12440	12440	0
465	20240221	121200	94530250	12440	12440	12440	12440	2
466	20240221	121100	94505370	12440	12440	12440	12440	1
467	20240221	121000	94492930	12440	12440	12440	12440	0
468	20240221	120900	94492930	12440	12440	12450	12440	9
469	20240221	120800	94380920	12440	12440	12440	12440	0
470	20240221	120700	94380920	12440	12440	12440	12440	0
471	20240221	120600	94380920	12440	12440	12440	12440	0
472	20240221	120500	94380920	12440	12440	12440	12440	4
473	20240221	120400	94331160	12450	12450	12450	12450	0
474	20240221	120300	94331160	12450	12450	12450	12450	0
475	20240221	120200	94331160	12450	12450	12450	12450	1
476	20240221	120100	94318710	12440	12440	12440	12440	0
477	20240221	120000	94318710	12440	12450	12450	12440	2
478	20240221	115900	94293820	12440	12440	12440	12440	3
479	20240221	115800	94256500	12440	12440	12440	12440	0
480	20240221	115700	94256500	12440	12440	12440	12440	0
481	20240221	115600	94256500	12440	12440	12440	12440	3
482	20240221	115500	94219180	12440	12440	12440	12440	0
483	20240221	115400	94219180	12440	12440	12440	12440	0
484	20240221	115300	94219180	12440	12440	12440	12440	5
485	20240221	115200	94156980	12440	12440	12440	12440	0
486	20240221	115100	94156980	12440	12440	12440	12440	0
487	20240221	115000	94156980	12440	12440	12440	12440	3
488	20240221	114900	94119660	12440	12440	12440	12440	0
489	20240221	114800	94119660	12440	12440	12440	12440	0
490	20240221	114700	94119660	12440	12440	12440	12440	0
491	20240221	114600	94119660	12440	12440	12440	12440	0
492	20240221	114500	94119660	12440	12440	12440	12440	0
493	20240221	114400	94119660	12440	12440	12440	12440	0
494	20240221	114300	94119660	12440	12440	12440	12440	1
495	20240221	114200	94107220	12440	12450	12450	12440	5
496	20240221	114100	94045000	12450	12450	12450	12450	1
497	20240221	114000	94032550	12440	12450	12450	12440	15
498	20240221	113900	93845810	12440	12440	12440	12440	3
499	20240221	113800	93808490	12440	12440	12440	12440	0
500	20240221	113700	93808490	12440	12440	12440	12440	0
501	20240221	113600	93808490	12440	12440	12440	12440	4
502	20240221	113500	93758730	12450	12450	12450	12450	0
503	20240221	113400	93758730	12450	12450	12450	12450	2
504	20240221	113300	93733830	12450	12450	12450	12450	10
505	20240221	113200	93609330	12450	12450	12450	12450	0
506	20240221	113100	93609330	12450	12450	12450	12450	0
507	20240221	113000	93609330	12450	12450	12450	12450	3
508	20240221	112900	93571980	12460	12460	12460	12460	0
509	20240221	112800	93571980	12460	12460	12460	12460	0
510	20240221	112700	93571980	12460	12460	12460	12460	1
511	20240221	112600	93559520	12450	12450	12450	12450	1
512	20240221	112500	93547070	12460	12460	12460	12460	0
513	20240221	112400	93547070	12460	12460	12460	12460	10
514	20240221	112300	93422470	12460	12460	12460	12460	0
515	20240221	112200	93422470	12460	12460	12460	12460	0
516	20240221	112100	93422470	12460	12460	12460	12460	0
517	20240221	112000	93422470	12460	12460	12460	12460	0
518	20240221	111900	93422470	12460	12460	12460	12460	10
519	20240221	111800	93297870	12460	12420	12460	12420	35
520	20240221	111700	92862910	12430	12440	12440	12430	125
521	20240221	111600	91309140	12440	12440	12440	12440	109
522	20240221	111500	89953180	12440	12440	12440	12440	0
523	20240221	111400	89953180	12440	12440	12440	12440	0
524	20240221	111300	89953180	12440	12440	12440	12440	0
525	20240221	111200	89953180	12440	12440	12440	12440	0
526	20240221	111100	89953180	12440	12450	12450	12440	194
527	20240221	111000	87539710	12450	12450	12450	12450	3
528	20240221	110900	87502360	12450	12450	12450	12450	0
529	20240221	110800	87502360	12450	12450	12450	12450	0
530	20240221	110700	87502360	12450	12450	12450	12450	4
531	20240221	110600	87452560	12450	12450	12450	12450	0
532	20240221	110500	87452560	12450	12450	12450	12450	0
533	20240221	110400	87452560	12450	12450	12450	12450	1
534	20240221	110300	87440110	12450	12450	12450	12450	5
535	20240221	110200	87377860	12450	12460	12460	12450	12
536	20240221	110100	87228360	12450	12450	12450	12450	0
537	20240221	110000	87228360	12450	12450	12450	12450	5
538	20240221	105900	87166110	12450	12450	12450	12450	0
539	20240221	105800	87166110	12450	12450	12450	12450	0
540	20240221	105700	87166110	12450	12450	12450	12450	0
541	20240221	105600	87166110	12450	12450	12450	12450	0
542	20240221	105500	87166110	12450	12450	12450	12450	0
543	20240221	105400	87166110	12450	12450	12450	12450	19
544	20240221	105300	86929560	12450	12450	12450	12450	0
545	20240221	105200	86929560	12450	12450	12450	12450	10
546	20240221	105100	86805060	12450	12450	12450	12450	0
547	20240221	105000	86805060	12450	12450	12450	12450	0
548	20240221	104900	86805060	12450	12450	12450	12450	171
549	20240221	104800	84676110	12460	12460	12460	12460	50
550	20240221	104700	84053110	12460	12460	12460	12460	5
551	20240221	104600	83990810	12460	12460	12460	12460	10
552	20240221	104500	83866210	12460	12460	12460	12460	0
553	20240221	104400	83866210	12460	12460	12460	12460	20
554	20240221	104300	83617010	12440	12450	12450	12440	50
555	20240221	104200	82994600	12450	12450	12450	12450	0
556	20240221	104100	82994600	12450	12450	12450	12450	27
557	20240221	104000	82658450	12450	12450	12450	12450	200
558	20240221	103900	80168450	12460	12460	12460	12460	0
559	20240221	103800	80168450	12460	12460	12460	12460	0
560	20240221	103700	80168450	12460	12460	12460	12460	0
561	20240221	103600	80168450	12460	12460	12460	12460	0
562	20240221	103500	80168450	12460	12460	12460	12460	0
563	20240221	103400	80168450	12460	12460	12460	12460	20
564	20240221	103300	79919250	12460	12460	12460	12460	0
565	20240221	103200	79919250	12460	12460	12460	12460	3
566	20240221	103100	79881870	12460	12460	12460	12460	0
567	20240221	103000	79881870	12460	12460	12460	12460	0
568	20240221	102900	79881870	12460	12460	12460	12460	0
569	20240221	102800	79881870	12460	12460	12460	12460	0
570	20240221	102700	79881870	12460	12460	12460	12460	23
571	20240221	102600	79595290	12460	12460	12460	12460	1
572	20240221	102500	79582830	12460	12460	12460	12460	2
573	20240221	102400	79557910	12460	12460	12460	12460	0
574	20240221	102300	79557910	12460	12460	12460	12460	0
575	20240221	102200	79557910	12460	12460	12460	12460	4316
576	20240221	102100	25780550	12460	12470	12470	12460	100
577	20240221	102000	24534170	12480	12480	12480	12480	25
578	20240221	101900	24222170	12480	12480	12480	12480	0
579	20240221	101800	24222170	12480	12480	12480	12480	71
580	20240221	101700	23336090	12480	12480	12480	12480	0
581	20240221	101600	23336090	12480	12480	12480	12480	1
582	20240221	101500	23323610	12470	12470	12470	12470	0
583	20240221	101400	23323610	12470	12470	12470	12470	10
584	20240221	101300	23198910	12470	12470	12470	12470	15
585	20240221	101200	23011860	12470	12470	12470	12470	0
586	20240221	101100	23011860	12470	12470	12470	12470	0
587	20240221	101000	23011860	12470	12470	12470	12470	1
588	20240221	100900	22999390	12470	12470	12470	12470	0
589	20240221	100800	22999390	12470	12470	12470	12470	50
590	20240221	100700	22375890	12470	12470	12470	12470	0
591	20240221	100600	22375890	12470	12470	12470	12470	0
592	20240221	100500	22375890	12470	12470	12470	12470	0
593	20240221	100400	22375890	12470	12480	12480	12470	9
594	20240221	100300	22263620	12480	12480	12480	12480	0
595	20240221	100200	22263620	12480	12480	12480	12480	0
596	20240221	100100	22263620	12480	12480	12480	12480	50
597	20240221	100000	21639620	12470	12470	12470	12470	11
598	20240221	095900	21502450	12460	12460	12460	12460	40
599	20240221	095800	21004050	12460	12470	12470	12460	55
600	20240221	095700	20318740	12460	12460	12460	12460	2
601	20240221	095600	20293820	12470	12470	12470	12470	0
602	20240221	095500	20293820	12470	12470	12470	12470	0
603	20240221	095400	20293820	12470	12460	12470	12460	11
604	20240221	095300	20156660	12470	12470	12470	12470	2
605	20240221	095200	20131720	12470	12470	12470	12470	1
606	20240221	095100	20119250	12470	12470	12470	12470	0
607	20240221	095000	20119250	12470	12470	12470	12470	0
608	20240221	094900	20119250	12470	12470	12470	12470	0
609	20240221	094800	20119250	12470	12470	12470	12470	10
610	20240221	094700	19994550	12470	12470	12470	12470	1
611	20240221	094600	19982080	12470	12470	12470	12470	20
612	20240221	094500	19732680	12460	12460	12460	12460	2
613	20240221	094400	19707760	12470	12460	12470	12460	3
614	20240221	094300	19670370	12460	12460	12460	12460	3
615	20240221	094200	19632990	12460	12470	12470	12460	114
616	20240221	094100	18212050	12470	12470	12470	12470	2
617	20240221	094000	18187110	12480	12480	12480	12480	0
618	20240221	093900	18187110	12480	12480	12480	12480	0
619	20240221	093800	18187110	12480	12480	12480	12480	0
620	20240221	093700	18187110	12480	12480	12480	12480	2
621	20240221	093600	18162150	12480	12480	12480	12480	1
622	20240221	093500	18149670	12480	12480	12480	12480	1
623	20240221	093400	18137190	12480	12480	12480	12480	0
624	20240221	093300	18137190	12480	12480	12480	12480	0
625	20240221	093200	18137190	12480	12480	12480	12480	3
626	20240221	093100	18099750	12480	12480	12480	12480	4
627	20240221	093000	18049830	12480	12480	12480	12480	0
628	20240221	092900	18049830	12480	12480	12480	12480	3
629	20240221	092800	18012390	12490	12490	12490	12490	100
630	20240221	092700	16763390	12490	12490	12490	12490	300
631	20240221	092600	13016390	12490	12490	12490	12480	411
632	20240221	092500	7883450	12480	12480	12480	12480	48
633	20240221	092400	7284410	12480	12480	12480	12480	16
634	20240221	092300	7084730	12480	12480	12480	12480	0
635	20240221	092200	7084730	12480	12480	12480	12480	0
636	20240221	092100	7084730	12480	12480	12480	12480	2
637	20240221	092000	7059770	12480	12480	12480	12480	1
638	20240221	091900	7047290	12480	12480	12480	12480	0
639	20240221	091800	7047290	12480	12480	12480	12480	1
640	20240221	091700	7034810	12460	12470	12470	12460	5
641	20240221	091600	6972490	12470	12470	12470	12470	5
642	20240221	091500	6910140	12480	12490	12490	12480	101
643	20240221	091400	5649090	12490	12470	12490	12470	178
644	20240221	091300	3427550	12470	12470	12470	12470	0
645	20240221	091200	3427550	12470	12470	12470	12470	0
646	20240221	091100	3427550	12470	12470	12470	12470	0
647	20240221	091000	3427550	12470	12460	12470	12460	32
648	20240221	090900	3028730	12460	12460	12460	12460	173
649	20240221	090800	873150	12460	12460	12460	12460	0
650	20240221	090700	873150	12460	12470	12470	12460	22
651	20240221	090600	599010	12470	12470	12470	12470	0
652	20240221	090500	599010	12470	12470	12470	12470	0
653	20240221	090400	599010	12470	12470	12470	12470	0
654	20240221	090300	599010	12470	12470	12470	12470	0
655	20240221	090200	599010	12470	12480	12480	12470	37
656	20240221	090100	137610	12480	12490	12490	12480	2
657	20240221	090000	112640	12500	12520	12520	12500	9