KissMeData/019440/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	190400	63852280	13930	13930	13930	13930	15
3	20240221	190300	63852280	13930	13930	13930	13930	0
4	20240221	190200	63852280	13930	13930	13930	13930	0
5	20240221	190100	63852280	13930	13930	13930	13930	0
6	20240221	190000	63852280	13930	13930	13930	13930	0
7	20240221	185900	63852280	13930	13930	13930	13930	0
8	20240221	185800	63852280	13930	13930	13930	13930	0
9	20240221	185700	63852280	13930	13930	13930	13930	0
10	20240221	185600	63852280	13930	13930	13930	13930	0
11	20240221	185500	63852280	13930	13930	13930	13930	0
12	20240221	185400	63852280	13930	13930	13930	13930	0
13	20240221	185300	63852280	13930	13930	13930	13930	0
14	20240221	185200	63852280	13930	13930	13930	13930	0
15	20240221	185100	63852280	13930	13930	13930	13930	0
16	20240221	185000	63852280	13930	13930	13930	13930	0
17	20240221	184900	63852280	13930	13930	13930	13930	0
18	20240221	184800	63852280	13930	13930	13930	13930	0
19	20240221	184700	63852280	13930	13930	13930	13930	0
20	20240221	184600	63852280	13930	13930	13930	13930	0
21	20240221	184500	63852280	13930	13930	13930	13930	0
22	20240221	184400	63852280	13930	13930	13930	13930	0
23	20240221	184300	63852280	13930	13930	13930	13930	0
24	20240221	184200	63852280	13930	13930	13930	13930	0
25	20240221	184100	63852280	13930	13930	13930	13930	0
26	20240221	184000	63852280	13930	13930	13930	13930	0
27	20240221	183900	63852280	13930	13930	13930	13930	0
28	20240221	183800	63852280	13930	13930	13930	13930	0
29	20240221	183700	63852280	13930	13930	13930	13930	0
30	20240221	183600	63852280	13930	13930	13930	13930	0
31	20240221	183500	63852280	13930	13930	13930	13930	0
32	20240221	183400	63852280	13930	13930	13930	13930	15
33	20240221	183300	63852280	13930	13930	13930	13930	0
34	20240221	183200	63852280	13930	13930	13930	13930	0
35	20240221	183100	63852280	13930	13930	13930	13930	0
36	20240221	183000	63852280	13930	13930	13930	13930	0
37	20240221	182900	63852280	13930	13930	13930	13930	0
38	20240221	182800	63852280	13930	13930	13930	13930	0
39	20240221	182700	63852280	13930	13930	13930	13930	0
40	20240221	182600	63852280	13930	13930	13930	13930	0
41	20240221	182500	63852280	13930	13930	13930	13930	0
42	20240221	182400	63852280	13930	13930	13930	13930	0
43	20240221	182300	63852280	13930	13930	13930	13930	0
44	20240221	182200	63852280	13930	13930	13930	13930	0
45	20240221	182100	63852280	13930	13930	13930	13930	0
46	20240221	182000	63852280	13930	13930	13930	13930	0
47	20240221	181900	63852280	13930	13930	13930	13930	0
48	20240221	181800	63852280	13930	13930	13930	13930	0
49	20240221	181700	63852280	13930	13930	13930	13930	0
50	20240221	181600	63852280	13930	13930	13930	13930	0
51	20240221	181500	63852280	13930	13930	13930	13930	0
52	20240221	181400	63852280	13930	13930	13930	13930	0
53	20240221	181300	63852280	13930	13930	13930	13930	0
54	20240221	181200	63852280	13930	13930	13930	13930	0
55	20240221	181100	63852280	13930	13930	13930	13930	0
56	20240221	181000	63852280	13930	13930	13930	13930	0
57	20240221	180900	63852280	13930	13930	13930	13930	0
58	20240221	180800	63852280	13930	13930	13930	13930	0
59	20240221	180700	63852280	13930	13930	13930	13930	0
60	20240221	180600	63852280	13930	13930	13930	13930	0
61	20240221	180500	63852280	13930	13930	13930	13930	0
62	20240221	180400	63852280	13930	13930	13930	13930	15
63	20240221	180300	63852280	13930	13930	13930	13930	0
64	20240221	180200	63852280	13930	13930	13930	13930	0
65	20240221	180100	63852280	13930	13930	13930	13930	0
66	20240221	180000	63852280	13930	13930	13930	13930	0
67	20240221	175900	63852280	13930	13930	13930	13930	0
68	20240221	175800	63852280	13930	13930	13930	13930	0
69	20240221	175700	63852280	13930	13930	13930	13930	0
70	20240221	175600	63852280	13930	13930	13930	13930	0
71	20240221	175500	63852280	13930	13930	13930	13930	0
72	20240221	175400	63852280	13930	13930	13930	13930	0
73	20240221	175300	63852280	13930	13930	13930	13930	0
74	20240221	175200	63852280	13930	13930	13930	13930	0
75	20240221	175100	63852280	13930	13930	13930	13930	0
76	20240221	175000	63852280	13930	13930	13930	13930	0
77	20240221	174900	63852280	13930	13930	13930	13930	0
78	20240221	174800	63852280	13930	13930	13930	13930	0
79	20240221	174700	63852280	13930	13930	13930	13930	0
80	20240221	174600	63852280	13930	13930	13930	13930	0
81	20240221	174500	63852280	13930	13930	13930	13930	0
82	20240221	174400	63852280	13930	13930	13930	13930	0
83	20240221	174300	63852280	13930	13930	13930	13930	0
84	20240221	174200	63852280	13930	13930	13930	13930	0
85	20240221	174100	63852280	13930	13930	13930	13930	0
86	20240221	174000	63852280	13930	13930	13930	13930	0
87	20240221	173900	63852280	13930	13930	13930	13930	0
88	20240221	173800	63852280	13930	13930	13930	13930	0
89	20240221	173700	63852280	13930	13930	13930	13930	0
90	20240221	173600	63852280	13930	13930	13930	13930	0
91	20240221	173500	63852280	13930	13930	13930	13930	0
92	20240221	173400	63852280	13930	13930	13930	13930	15
93	20240221	173300	63852280	13930	13930	13930	13930	0
94	20240221	173200	63852280	13930	13930	13930	13930	0
95	20240221	173100	63852280	13930	13930	13930	13930	0
96	20240221	173000	63852280	13930	13930	13930	13930	0
97	20240221	172900	63852280	13930	13930	13930	13930	0
98	20240221	172800	63852280	13930	13930	13930	13930	0
99	20240221	172700	63852280	13930	13930	13930	13930	0
100	20240221	172600	63852280	13930	13930	13930	13930	0
101	20240221	172500	63852280	13930	13930	13930	13930	0
102	20240221	172400	63852280	13930	13930	13930	13930	0
103	20240221	172300	63852280	13930	13930	13930	13930	0
104	20240221	172200	63852280	13930	13930	13930	13930	0
105	20240221	172100	63852280	13930	13930	13930	13930	0
106	20240221	172000	63852280	13930	13930	13930	13930	0
107	20240221	171900	63852280	13930	13930	13930	13930	0
108	20240221	171800	63852280	13930	13930	13930	13930	0
109	20240221	171700	63852280	13930	13930	13930	13930	0
110	20240221	171600	63852280	13930	13930	13930	13930	0
111	20240221	171500	63852280	13930	13930	13930	13930	0
112	20240221	171400	63852280	13930	13930	13930	13930	0
113	20240221	171300	63852280	13930	13930	13930	13930	0
114	20240221	171200	63852280	13930	13930	13930	13930	0
115	20240221	171100	63852280	13930	13930	13930	13930	0
116	20240221	171000	63852280	13930	13930	13930	13930	0
117	20240221	170900	63852280	13930	13930	13930	13930	0
118	20240221	170800	63852280	13930	13930	13930	13930	0
119	20240221	170700	63852280	13930	13930	13930	13930	0
120	20240221	170600	63852280	13930	13930	13930	13930	0
121	20240221	170500	63852280	13930	13930	13930	13930	0
122	20240221	170400	63852280	13930	13930	13930	13930	15
123	20240221	170300	63852280	13930	13930	13930	13930	0
124	20240221	170200	63852280	13930	13930	13930	13930	0
125	20240221	170100	63852280	13930	13930	13930	13930	0
126	20240221	170000	63852280	13930	13930	13930	13930	0
127	20240221	165900	63852280	13930	13930	13930	13930	0
128	20240221	165800	63852280	13930	13930	13930	13930	0
129	20240221	165700	63852280	13930	13930	13930	13930	0
130	20240221	165600	63852280	13930	13930	13930	13930	0
131	20240221	165500	63852280	13930	13930	13930	13930	0
132	20240221	165400	63852280	13930	13930	13930	13930	0
133	20240221	165300	63852280	13930	13930	13930	13930	0
134	20240221	165200	63852280	13930	13930	13930	13930	0
135	20240221	165100	63852280	13930	13930	13930	13930	0
136	20240221	165000	63852280	13930	13930	13930	13930	0
137	20240221	164900	63852280	13930	13930	13930	13930	0
138	20240221	164800	63852280	13930	13930	13930	13930	0
139	20240221	164700	63852280	13930	13930	13930	13930	0
140	20240221	164600	63852280	13930	13930	13930	13930	0
141	20240221	164500	63852280	13930	13930	13930	13930	0
142	20240221	164400	63852280	13930	13930	13930	13930	0
143	20240221	164300	63852280	13930	13930	13930	13930	0
144	20240221	164200	63852280	13930	13930	13930	13930	0
145	20240221	164100	63852280	13930	13930	13930	13930	0
146	20240221	164000	63852280	13930	13930	13930	13930	0
147	20240221	163900	63852280	13930	13930	13930	13930	0
148	20240221	163800	63852280	13930	13930	13930	13930	0
149	20240221	163700	63852280	13930	13930	13930	13930	0
150	20240221	163600	63852280	13930	13930	13930	13930	0
151	20240221	163500	63852280	13930	13930	13930	13930	0
152	20240221	163400	63852280	13930	13930	13930	13930	15
153	20240221	163300	63852280	13930	13930	13930	13930	0
154	20240221	163200	63852280	13930	13930	13930	13930	0
155	20240221	163100	63852280	13930	13930	13930	13930	0
156	20240221	163000	63852280	13930	13930	13930	13930	0
157	20240221	162900	63852280	13930	13930	13930	13930	0
158	20240221	162800	63852280	13930	13930	13930	13930	0
159	20240221	162700	63852280	13930	13930	13930	13930	0
160	20240221	162600	63852280	13930	13930	13930	13930	0
161	20240221	162500	63852280	13930	13930	13930	13930	0
162	20240221	162400	63852280	13930	13930	13930	13930	0
163	20240221	162300	63852280	13930	13930	13930	13930	0
164	20240221	162200	63852280	13930	13930	13930	13930	0
165	20240221	162100	63852280	13930	13930	13930	13930	0
166	20240221	162000	63852280	13930	13930	13930	13930	0
167	20240221	161900	63852280	13930	13930	13930	13930	0
168	20240221	161800	63852280	13930	13930	13930	13930	0
169	20240221	161700	63852280	13930	13930	13930	13930	0
170	20240221	161600	63852280	13930	13930	13930	13930	0
171	20240221	161500	63852280	13930	13930	13930	13930	0
172	20240221	161400	63852280	13930	13930	13930	13930	0
173	20240221	161300	63852280	13930	13930	13930	13930	0
174	20240221	161200	63852280	13930	13930	13930	13930	0
175	20240221	161100	63852280	13930	13930	13930	13930	0
176	20240221	161000	63852280	13930	13930	13930	13930	0
177	20240221	160900	63852280	13930	13930	13930	13930	0
178	20240221	160800	63852280	13930	13930	13930	13930	0
179	20240221	160700	63852280	13930	13930	13930	13930	0
180	20240221	160600	63852280	13930	13930	13930	13930	0
181	20240221	160500	63852280	13930	13930	13930	13930	0
182	20240221	160400	63852280	13930	13930	13930	13930	15
183	20240221	160300	63852280	13930	13930	13930	13930	0
184	20240221	160200	63852280	13930	13930	13930	13930	0
185	20240221	160100	63852280	13930	13930	13930	13930	0
186	20240221	160000	63852280	13930	13930	13930	13930	0
187	20240221	155900	63852280	13930	13930	13930	13930	0
188	20240221	155800	63852280	13930	13930	13930	13930	0
189	20240221	155700	63852280	13930	13930	13930	13930	0
190	20240221	155600	63852280	13930	13930	13930	13930	0
191	20240221	155500	63852280	13930	13930	13930	13930	0
192	20240221	155400	63852280	13930	13930	13930	13930	0
193	20240221	155300	63852280	13930	13930	13930	13930	0
194	20240221	155200	63852280	13930	13930	13930	13930	0
195	20240221	155100	63852280	13930	13930	13930	13930	0
196	20240221	155000	63852280	13930	13930	13930	13930	0
197	20240221	154900	63852280	13930	13930	13930	13930	0
198	20240221	154800	63852280	13930	13930	13930	13930	0
199	20240221	154700	63852280	13930	13930	13930	13930	0
200	20240221	154600	63852280	13930	13930	13930	13930	0
201	20240221	154500	63852280	13930	13930	13930	13930	0
202	20240221	154400	63852280	13930	13930	13930	13930	0
203	20240221	154300	63852280	13930	13930	13930	13930	0
204	20240221	154200	63852280	13930	13930	13930	13930	0
205	20240221	154100	63852280	13930	13930	13930	13930	0
206	20240221	154000	63852280	13930	13930	13930	13930	0
207	20240221	153900	63852280	13930	13930	13930	13930	0
208	20240221	153800	63852280	13930	13930	13930	13930	0
209	20240221	153700	63852280	13930	13930	13930	13930	0
210	20240221	153600	63852280	13930	13930	13930	13930	0
211	20240221	153500	63852280	13930	13930	13930	13930	0
212	20240221	153400	63852280	13930	13930	13930	13930	15
213	20240221	153300	63852280	13930	13930	13930	13930	0
214	20240221	153200	63852280	13930	13930	13930	13930	0
215	20240221	153100	63852280	13930	13930	13930	13930	0
216	20240221	153000	63852280	13930	13930	13930	13930	15
217	20240221	152900	63643330	13930	13930	13930	13930	0
218	20240221	152800	63643330	13930	13930	13930	13930	0
219	20240221	152700	63643330	13930	13930	13930	13930	0
220	20240221	152600	63643330	13930	13930	13930	13930	0
221	20240221	152500	63643330	13930	13930	13930	13930	0
222	20240221	152400	63643330	13930	13930	13930	13930	0
223	20240221	152300	63643330	13930	13930	13930	13930	0
224	20240221	152200	63643330	13930	13930	13930	13930	0
225	20240221	152100	63643330	13930	13930	13930	13930	0
226	20240221	152000	63643330	13930	13930	13930	13930	0
227	20240221	151900	63643330	13930	13930	13930	13930	0
228	20240221	151800	63643330	13930	13930	13930	13930	0
229	20240221	151700	63643330	13930	13930	13930	13930	3
230	20240221	151600	63601540	13930	13930	13930	13930	1
231	20240221	151500	63587610	13930	13930	13930	13930	0
232	20240221	151400	63587610	13930	13930	13930	13930	0
233	20240221	151300	63587610	13930	13930	13930	13930	1
234	20240221	151200	63573680	13930	13930	13930	13930	0
235	20240221	151100	63573680	13930	13930	13980	13930	3
236	20240221	151000	63531840	13930	13930	13930	13930	1
237	20240221	150900	63517910	13930	13930	13930	13930	0
238	20240221	150800	63517910	13930	13930	13930	13930	0
239	20240221	150700	63517910	13930	13930	13930	13930	0
240	20240221	150600	63517910	13930	13930	13930	13930	1
241	20240221	150500	63503980	13930	13930	13930	13930	0
242	20240221	150400	63503980	13930	13930	13930	13930	0
243	20240221	150300	63503980	13930	13930	13930	13930	1
244	20240221	150200	63490050	13930	13930	13930	13930	0
245	20240221	150100	63490050	13930	13930	13930	13930	0
246	20240221	150000	63490050	13930	13930	13930	13930	1
247	20240221	145900	63476120	13930	13930	13930	13930	0
248	20240221	145800	63476120	13930	13930	13930	13930	1
249	20240221	145700	63462190	13930	13930	13930	13930	0
250	20240221	145600	63462190	13930	13930	13930	13930	1
251	20240221	145500	63448260	13930	13930	13930	13930	0
252	20240221	145400	63448260	13930	13930	13930	13930	0
253	20240221	145300	63448260	13930	13930	13930	13930	0
254	20240221	145200	63448260	13930	13930	13930	13930	0
255	20240221	145100	63448260	13930	13930	13930	13930	0
256	20240221	145000	63448260	13930	13930	13930	13930	1
257	20240221	144900	63434330	13980	13980	13980	13980	0
258	20240221	144800	63434330	13980	13980	13980	13980	7
259	20240221	144700	63336470	13930	13930	13930	13930	0
260	20240221	144600	63336470	13930	13930	13930	13930	1
261	20240221	144500	63322540	13930	13930	13930	13930	5
262	20240221	144400	63252890	13930	13930	13930	13930	0
263	20240221	144300	63252890	13930	13930	13930	13930	1
264	20240221	144200	63238960	13930	13930	13930	13930	0
265	20240221	144100	63238960	13930	13930	13930	13930	0
266	20240221	144000	63238960	13930	13930	13930	13930	1
267	20240221	143900	63225030	13930	13930	13930	13930	2
268	20240221	143800	63197170	13930	13930	13930	13930	0
269	20240221	143700	63197170	13930	13930	13930	13930	5
270	20240221	143600	63127520	13920	13920	13920	13920	1
271	20240221	143500	63113600	13920	13920	13920	13920	0
272	20240221	143400	63113600	13920	13920	13920	13920	0
273	20240221	143300	63113600	13920	13920	13920	13920	1
274	20240221	143200	63099680	13920	13920	13920	13920	0
275	20240221	143100	63099680	13920	13920	13920	13920	0
276	20240221	143000	63099680	13920	13920	13920	13920	5
277	20240221	142900	63030080	13920	13920	13920	13920	0
278	20240221	142800	63030080	13920	13920	13920	13920	0
279	20240221	142700	63030080	13920	13920	13920	13920	0
280	20240221	142600	63030080	13920	13920	13920	13920	1
281	20240221	142500	63016160	13920	13920	13920	13920	0
282	20240221	142400	63016160	13920	13920	13920	13920	0
283	20240221	142300	63016160	13920	13920	13920	13920	1
284	20240221	142200	63002240	13930	13930	13930	13930	52
285	20240221	142100	62277880	13930	13930	13930	13930	1
286	20240221	142000	62263950	13930	13930	13930	13930	0
287	20240221	141900	62263950	13930	13930	13930	13930	1
288	20240221	141800	62250020	13930	13930	13930	13930	0
289	20240221	141700	62250020	13930	13930	13930	13930	0
290	20240221	141600	62250020	13930	13930	13930	13930	1
291	20240221	141500	62236090	13930	13930	13930	13930	0
292	20240221	141400	62236090	13930	13930	13930	13930	0
293	20240221	141300	62236090	13930	13930	13930	13930	1
294	20240221	141200	62222160	13930	13930	13930	13930	0
295	20240221	141100	62222160	13930	13930	13930	13930	0
296	20240221	141000	62222160	13930	13930	13930	13930	0
297	20240221	140900	62222160	13930	13930	13930	13930	1
298	20240221	140800	62208230	13930	13930	13930	13930	0
299	20240221	140700	62208230	13930	13930	13930	13930	0
300	20240221	140600	62208230	13930	13930	13930	13930	2
301	20240221	140500	62180370	13930	13930	13930	13930	4
302	20240221	140400	62124650	13930	13930	13930	13930	0
303	20240221	140300	62124650	13930	13930	13930	13930	2
304	20240221	140200	62096790	13930	13990	13990	13930	8
305	20240221	140100	61984930	13990	13990	13990	13990	0
306	20240221	140000	61984930	13990	13990	13990	13990	1
307	20240221	135900	61970940	13940	13940	13940	13940	1
308	20240221	135800	61957000	13940	13940	13940	13940	3
309	20240221	135700	61915180	13930	13930	13930	13930	1
310	20240221	135600	61901250	13930	13930	13930	13930	1
311	20240221	135500	61887320	13930	13930	13930	13930	0
312	20240221	135400	61887320	13930	13930	13930	13930	0
313	20240221	135300	61887320	13930	13930	13930	13930	1
314	20240221	135200	61873390	13930	13930	13930	13930	0
315	20240221	135100	61873390	13930	13930	13930	13930	0
316	20240221	135000	61873390	13930	13930	13930	13930	0
317	20240221	134900	61873390	13930	13930	13930	13930	1
318	20240221	134800	61859460	13930	13930	13930	13930	0
319	20240221	134700	61859460	13930	13930	13930	13930	1
320	20240221	134600	61845530	13930	13930	13930	13930	1
321	20240221	134500	61831600	13940	13940	13940	13940	0
322	20240221	134400	61831600	13940	13940	13940	13940	0
323	20240221	134300	61831600	13940	13940	13940	13940	0
324	20240221	134200	61831600	13940	13940	13940	13940	1
325	20240221	134100	61817660	13930	13930	13930	13930	0
326	20240221	134000	61817660	13930	13930	13930	13930	0
327	20240221	133900	61817660	13930	13930	13930	13930	0
328	20240221	133800	61817660	13930	13930	13930	13930	0
329	20240221	133700	61817660	13930	13930	13930	13930	0
330	20240221	133600	61817660	13930	13930	13930	13930	2
331	20240221	133500	61789800	13930	13930	13930	13930	0
332	20240221	133400	61789800	13930	13930	13930	13930	0
333	20240221	133300	61789800	13930	13930	13930	13930	0
334	20240221	133200	61789800	13930	14000	14000	13930	11
335	20240221	133100	61635870	14000	14000	14000	14000	15
336	20240221	133000	61425870	13940	13940	13940	13940	0
337	20240221	132900	61425870	13940	13940	13940	13940	1
338	20240221	132800	61411930	13940	13940	13940	13940	0
339	20240221	132700	61411930	13940	13940	13940	13940	61
340	20240221	132600	60561590	13940	13930	13940	13930	12
341	20240221	132500	60394320	13930	13930	13930	13930	0
342	20240221	132400	60394320	13930	13930	13930	13930	0
343	20240221	132300	60394320	13930	13930	13930	13930	0
344	20240221	132200	60394320	13930	13930	13930	13930	1
345	20240221	132100	60380390	13930	13930	13930	13930	0
346	20240221	132000	60380390	13930	13930	13930	13930	30
347	20240221	131900	59962490	13920	13930	13930	13920	2
348	20240221	131800	59934640	13910	13910	13910	13910	0
349	20240221	131700	59934640	13910	13910	13910	13910	0
350	20240221	131600	59934640	13910	13910	13910	13910	0
351	20240221	131500	59934640	13910	13910	13910	13910	0
352	20240221	131400	59934640	13910	13910	13910	13910	0
353	20240221	131300	59934640	13910	13910	13910	13910	0
354	20240221	131200	59934640	13910	13910	13910	13910	1
355	20240221	131100	59920730	13910	13910	13910	13910	0
356	20240221	131000	59920730	13910	13910	13910	13910	0
357	20240221	130900	59920730	13910	13910	13910	13910	1
358	20240221	130800	59906820	13910	13910	13910	13910	0
359	20240221	130700	59906820	13910	13910	13910	13910	0
360	20240221	130600	59906820	13910	13910	13910	13910	1
361	20240221	130500	59892910	13910	13910	13910	13910	0
362	20240221	130400	59892910	13910	13910	13910	13910	0
363	20240221	130300	59892910	13910	13910	13910	13910	0
364	20240221	130200	59892910	13910	13910	13910	13910	1
365	20240221	130100	59879000	13910	13910	13910	13910	0
366	20240221	130000	59879000	13910	13910	13910	13910	0
367	20240221	125900	59879000	13910	13910	13910	13910	1
368	20240221	125800	59865090	13930	13930	13930	13930	0
369	20240221	125700	59865090	13930	13930	13930	13930	402
370	20240221	125600	54265230	13930	13930	13930	13930	0
371	20240221	125500	54265230	13930	13930	13930	13930	1
372	20240221	125400	54251300	13940	13940	13940	13940	1
373	20240221	125300	54237360	13930	13940	13940	13930	194
374	20240221	125200	51534920	13940	13940	13940	13940	1
375	20240221	125100	51520980	13940	13940	13940	13940	0
376	20240221	125000	51520980	13940	13940	13940	13940	0
377	20240221	124900	51520980	13940	13940	13940	13940	1
378	20240221	124800	51507040	13940	13940	13940	13940	0
379	20240221	124700	51507040	13940	13940	13940	13940	0
380	20240221	124600	51507040	13940	13940	13940	13940	0
381	20240221	124500	51507040	13940	13940	13940	13940	1
382	20240221	124400	51493100	13930	13930	13930	13930	0
383	20240221	124300	51493100	13930	13930	13930	13930	0
384	20240221	124200	51493100	13930	13930	13930	13930	1
385	20240221	124100	51479170	13930	13930	13930	13930	0
386	20240221	124000	51479170	13930	13930	13930	13930	0
387	20240221	123900	51479170	13930	13930	13930	13930	1
388	20240221	123800	51465240	13930	13930	13930	13930	0
389	20240221	123700	51465240	13930	13930	13930	13930	0
390	20240221	123600	51465240	13930	13930	13930	13930	0
391	20240221	123500	51465240	13930	13930	13930	13930	1
392	20240221	123400	51451310	13940	13940	13940	13940	0
393	20240221	123300	51451310	13940	13940	13940	13940	0
394	20240221	123200	51451310	13940	13940	13940	13940	1
395	20240221	123100	51437370	13940	13940	13940	13940	0
396	20240221	123000	51437370	13940	13940	13940	13940	0
397	20240221	122900	51437370	13940	13940	13940	13940	1
398	20240221	122800	51423430	13930	13930	13930	13930	0
399	20240221	122700	51423430	13930	13930	13930	13930	0
400	20240221	122600	51423430	13930	13930	13930	13930	0
401	20240221	122500	51423430	13930	13930	13930	13930	0
402	20240221	122400	51423430	13930	13930	13930	13930	0
403	20240221	122300	51423430	13930	13930	13930	13930	0
404	20240221	122200	51423430	13930	13930	13930	13930	1
405	20240221	122100	51409500	14000	14000	14000	14000	1
406	20240221	122000	51395500	13930	13930	13930	13930	0
407	20240221	121900	51395500	13930	13930	13930	13930	1
408	20240221	121800	51381570	13930	13930	13930	13930	0
409	20240221	121700	51381570	13930	13930	13930	13930	0
410	20240221	121600	51381570	13930	13930	13930	13930	0
411	20240221	121500	51381570	13930	13930	13930	13930	1
412	20240221	121400	51367640	13910	13910	13910	13910	0
413	20240221	121300	51367640	13910	13910	13910	13910	0
414	20240221	121200	51367640	13910	13910	13910	13910	1
415	20240221	121100	51353730	13930	13940	13940	13930	900
416	20240221	121000	38811860	13940	13940	13940	13940	0
417	20240221	120900	38811860	13940	13940	13940	13940	0
418	20240221	120800	38811860	13940	13940	13940	13940	1
419	20240221	120700	38797920	13940	13940	13940	13940	0
420	20240221	120600	38797920	13940	13940	13940	13940	0
421	20240221	120500	38797920	13940	13940	13940	13940	2
422	20240221	120400	38770040	13940	13940	13940	13940	0
423	20240221	120300	38770040	13940	13940	13940	13940	0
424	20240221	120200	38770040	13940	13940	13940	13940	1
425	20240221	120100	38756100	13940	13940	13940	13940	0
426	20240221	120000	38756100	13940	13940	13940	13940	0
427	20240221	115900	38756100	13940	13940	13940	13940	0
428	20240221	115800	38756100	13940	13940	13940	13940	0
429	20240221	115700	38756100	13940	13940	13940	13940	0
430	20240221	115600	38756100	13940	13940	13940	13940	0
431	20240221	115500	38756100	13940	13940	13940	13940	1
432	20240221	115400	38742160	13940	13940	13940	13940	0
433	20240221	115300	38742160	13940	13940	13940	13940	0
434	20240221	115200	38742160	13940	13940	13940	13940	1
435	20240221	115100	38728220	14010	14010	14010	14010	100
436	20240221	115000	37327220	13940	13950	13950	13940	39
437	20240221	114900	36783410	13950	13950	13950	13950	21
438	20240221	114800	36490460	13950	13950	13950	13950	1
439	20240221	114700	36476510	13950	13950	13950	13950	0
440	20240221	114600	36476510	13950	13950	13950	13950	0
441	20240221	114500	36476510	13950	13950	13950	13950	1
442	20240221	114400	36462560	13950	13950	13950	13950	0
443	20240221	114300	36462560	13950	13950	13950	13950	0
444	20240221	114200	36462560	13950	13950	13950	13950	1
445	20240221	114100	36448610	13950	13950	13950	13950	0
446	20240221	114000	36448610	13950	13950	13950	13950	0
447	20240221	113900	36448610	13950	13950	13950	13950	0
448	20240221	113800	36448610	13950	13950	13950	13950	1
449	20240221	113700	36434660	14020	14020	14020	14020	0
450	20240221	113600	36434660	14020	14020	14020	14020	0
451	20240221	113500	36434660	14020	14020	14020	13950	38
452	20240221	113400	35904420	13950	13950	13950	13950	0
453	20240221	113300	35904420	13950	13950	13950	13950	0
454	20240221	113200	35904420	13950	13950	13950	13950	1
455	20240221	113100	35890470	13950	13950	13950	13950	0
456	20240221	113000	35890470	13950	13950	13950	13950	0
457	20240221	112900	35890470	13950	13950	13950	13950	0
458	20240221	112800	35890470	13950	13950	13950	13950	1
459	20240221	112700	35876520	13950	13950	13950	13950	0
460	20240221	112600	35876520	13950	13950	13950	13950	5
461	20240221	112500	35806770	13950	13950	13950	13950	1
462	20240221	112400	35792820	14020	14020	14020	14020	0
463	20240221	112300	35792820	14020	14020	14020	14020	40
464	20240221	112200	35232020	13950	13950	13950	13950	0
465	20240221	112100	35232020	13950	13950	13950	13950	1
466	20240221	112000	35218070	14020	14010	14020	14010	301
467	20240221	111900	30998350	14010	14010	14010	14010	0
468	20240221	111800	30998350	14010	14010	14010	13950	3
469	20240221	111700	30956380	13960	13970	13970	13960	5
470	20240221	111600	30886560	13960	13960	13960	13960	0
471	20240221	111500	30886560	13960	13970	13970	13960	78
472	20240221	111400	29796910	13960	13960	13960	13960	0
473	20240221	111300	29796910	13960	13960	13960	13960	0
474	20240221	111200	29796910	13960	13960	13960	13960	0
475	20240221	111100	29796910	13960	13960	13960	13960	0
476	20240221	111000	29796910	13960	13960	13960	13960	0
477	20240221	110900	29796910	13960	13960	13960	13960	0
478	20240221	110800	29796910	13960	13960	13960	13960	1
479	20240221	110700	29782950	13960	13960	13960	13960	2
480	20240221	110600	29755030	13980	13980	13980	13980	3
481	20240221	110500	29713090	13960	13980	13980	13960	97
482	20240221	110400	28358930	13980	13980	13980	13980	0
483	20240221	110300	28358930	13980	13980	13980	13980	5
484	20240221	110200	28289030	14030	14030	14030	14030	1
485	20240221	110100	28275000	14030	14020	14030	14020	239
486	20240221	110000	24923870	14030	14030	14030	14030	0
487	20240221	105900	24923870	14030	14030	14030	14030	0
488	20240221	105800	24923870	14030	14030	14030	14030	0
489	20240221	105700	24923870	14030	14030	14030	14030	0
490	20240221	105600	24923870	14030	14030	14030	14030	0
491	20240221	105500	24923870	14030	14030	14030	14030	0
492	20240221	105400	24923870	14030	13990	14030	13990	500
493	20240221	105300	17920110	13990	13990	13990	13990	0
494	20240221	105200	17920110	13990	13990	13990	13990	0
495	20240221	105100	17920110	13990	13990	13990	13990	0
496	20240221	105000	17920110	13990	13990	13990	13990	100
497	20240221	104900	16521110	13990	13990	13990	13990	0
498	20240221	104800	16521110	13990	13990	13990	13990	0
499	20240221	104700	16521110	13990	13990	13990	13990	0
500	20240221	104600	16521110	13990	13990	13990	13990	0
501	20240221	104500	16521110	13990	13990	13990	13990	0
502	20240221	104400	16521110	13990	13990	13990	13990	0
503	20240221	104300	16521110	13990	13990	13990	13990	0
504	20240221	104200	16521110	13990	13990	13990	13990	0
505	20240221	104100	16521110	13990	13990	13990	13990	0
506	20240221	104000	16521110	13990	13990	13990	13990	0
507	20240221	103900	16521110	13990	13990	13990	13990	0
508	20240221	103800	16521110	13990	13990	13990	13990	1
509	20240221	103700	16507120	13960	13960	13960	13960	0
510	20240221	103600	16507120	13960	13960	13960	13960	0
511	20240221	103500	16507120	13960	13960	13960	13960	0
512	20240221	103400	16507120	13960	13960	13960	13960	0
513	20240221	103300	16507120	13960	13960	13960	13960	0
514	20240221	103200	16507120	13960	13960	13960	13960	0
515	20240221	103100	16507120	13960	13960	13960	13960	0
516	20240221	103000	16507120	13960	13960	13960	13960	0
517	20240221	102900	16507120	13960	13960	13960	13960	10
518	20240221	102800	16367520	13990	13990	13990	13990	0
519	20240221	102700	16367520	13990	13990	13990	13990	20
520	20240221	102600	16087720	13970	13970	13970	13970	0
521	20240221	102500	16087720	13970	13970	13970	13970	0
522	20240221	102400	16087720	13970	13970	13970	13970	0
523	20240221	102300	16087720	13970	13970	13970	13970	0
524	20240221	102200	16087720	13970	13970	13970	13970	0
525	20240221	102100	16087720	13970	13970	13970	13970	0
526	20240221	102000	16087720	13970	13970	13970	13970	0
527	20240221	101900	16087720	13970	13970	13970	13970	0
528	20240221	101800	16087720	13970	13970	13970	13970	0
529	20240221	101700	16087720	13970	13970	13970	13970	0
530	20240221	101600	16087720	13970	13970	13970	13970	0
531	20240221	101500	16087720	13970	13970	13970	13970	77
532	20240221	101400	15012030	14010	14010	14010	14010	0
533	20240221	101300	15012030	14010	14010	14010	14010	0
534	20240221	101200	15012030	14010	14010	14010	14010	0
535	20240221	101100	15012030	14010	14010	14010	14010	0
536	20240221	101000	15012030	14010	14010	14010	14010	0
537	20240221	100900	15012030	14010	14010	14010	14010	0
538	20240221	100800	15012030	14010	14010	14010	14010	0
539	20240221	100700	15012030	14010	14010	14010	14010	0
540	20240221	100600	15012030	14010	14010	14010	14010	0
541	20240221	100500	15012030	14010	14010	14010	14010	10
542	20240221	100400	14871930	14010	14000	14010	14000	20
543	20240221	100300	14591750	14010	14010	14010	14010	0
544	20240221	100200	14591750	14010	14010	14010	14010	0
545	20240221	100100	14591750	14010	14010	14010	14010	0
546	20240221	100000	14591750	14010	14010	14010	14010	0
547	20240221	095900	14591750	14010	14010	14010	14010	0
548	20240221	095800	14591750	14010	14010	14010	14010	0
549	20240221	095700	14591750	14010	14010	14010	14010	0
550	20240221	095600	14591750	14010	14010	14010	14010	0
551	20240221	095500	14591750	14010	14010	14010	14010	0
552	20240221	095400	14591750	14010	14010	14010	14010	1
553	20240221	095300	14577740	13960	13960	13960	13960	0
554	20240221	095200	14577740	13960	13950	13960	13950	26
555	20240221	095100	14215020	13950	13950	13950	13950	0
556	20240221	095000	14215020	13950	13970	13970	13950	626
557	20240221	094900	5475010	13960	13960	13960	13960	0
558	20240221	094800	5475010	13960	13960	13960	13960	0
559	20240221	094700	5475010	13960	13960	13960	13960	0
560	20240221	094600	5475010	13960	13960	13960	13960	0
561	20240221	094500	5475010	13960	13960	13960	13960	300
562	20240221	094400	1287010	14030	14030	14030	14030	0
563	20240221	094300	1287010	14030	14030	14030	14030	0
564	20240221	094200	1287010	14030	14030	14030	14030	0
565	20240221	094100	1287010	14030	14030	14030	14030	0
566	20240221	094000	1287010	14030	14030	14030	14030	0
567	20240221	093900	1287010	14030	14030	14030	14030	4
568	20240221	093800	1230890	14030	14030	14030	14030	0
569	20240221	093700	1230890	14030	14030	14030	14030	0
570	20240221	093600	1230890	14030	14030	14030	14030	0
571	20240221	093500	1230890	14030	14030	14030	14030	0
572	20240221	093400	1230890	14030	14030	14030	14030	0
573	20240221	093300	1230890	14030	14030	14030	14030	0
574	20240221	093200	1230890	14030	14030	14030	14030	0
575	20240221	093100	1230890	14030	14030	14030	14030	0
576	20240221	093000	1230890	14030	14030	14030	14030	6
577	20240221	092900	1146710	14030	14030	14030	14030	0
578	20240221	092800	1146710	14030	14030	14030	14030	23
579	20240221	092700	824020	14030	14030	14030	14030	2
580	20240221	092600	795960	14030	14030	14030	14030	0
581	20240221	092500	795960	14030	14030	14030	14030	1
582	20240221	092400	781930	13950	13950	13950	13950	0
583	20240221	092300	781930	13950	13950	13950	13950	0
584	20240221	092200	781930	13950	13950	13950	13950	0
585	20240221	092100	781930	13950	13950	13950	13950	0
586	20240221	092000	781930	13950	13950	13950	13950	1
587	20240221	091900	767980	13980	13980	13980	13980	2
588	20240221	091800	740020	13970	13970	13970	13970	0
589	20240221	091700	740020	13970	13970	13970	13970	2
590	20240221	091600	712080	13970	13970	13970	13970	0
591	20240221	091500	712080	13970	13970	13970	13970	0
592	20240221	091400	712080	13970	13970	13970	13970	0
593	20240221	091300	712080	13970	13970	13970	13970	4
594	20240221	091200	656200	13970	13970	13970	13970	31
595	20240221	091100	223130	13980	13980	13980	13980	0
596	20240221	091000	223130	13980	13980	13980	13980	0
597	20240221	090900	223130	13980	13980	13980	13980	0
598	20240221	090800	223130	13980	13980	13980	13980	0
599	20240221	090700	223130	13980	13980	13980	13980	4
600	20240221	090600	167210	13980	13980	13980	13980	1
601	20240221	090500	153230	13930	13930	13930	13930	0
602	20240221	090400	153230	13930	13930	13930	13930	4
603	20240221	090300	97510	13930	13930	13930	13930	0
604	20240221	090200	97510	13930	13930	13930	13930	0
605	20240221	090100	97510	13930	13930	13930	13930	0
606	20240221	090000	97510	13930	13930	13930	13930	7