KissMeData/019440/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	190300	75093110	13930	13930	13930	13930	207
3	20240220	190200	75093110	13930	13930	13930	13930	0
4	20240220	190100	75093110	13930	13930	13930	13930	0
5	20240220	190000	75093110	13930	13930	13930	13930	0
6	20240220	185900	75093110	13930	13930	13930	13930	0
7	20240220	185800	75093110	13930	13930	13930	13930	0
8	20240220	185700	75093110	13930	13930	13930	13930	0
9	20240220	185600	75093110	13930	13930	13930	13930	0
10	20240220	185500	75093110	13930	13930	13930	13930	0
11	20240220	185400	75093110	13930	13930	13930	13930	0
12	20240220	185300	75093110	13930	13930	13930	13930	0
13	20240220	185200	75093110	13930	13930	13930	13930	0
14	20240220	185100	75093110	13930	13930	13930	13930	0
15	20240220	185000	75093110	13930	13930	13930	13930	0
16	20240220	184900	75093110	13930	13930	13930	13930	0
17	20240220	184800	75093110	13930	13930	13930	13930	0
18	20240220	184700	75093110	13930	13930	13930	13930	0
19	20240220	184600	75093110	13930	13930	13930	13930	0
20	20240220	184500	75093110	13930	13930	13930	13930	0
21	20240220	184400	75093110	13930	13930	13930	13930	0
22	20240220	184300	75093110	13930	13930	13930	13930	0
23	20240220	184200	75093110	13930	13930	13930	13930	0
24	20240220	184100	75093110	13930	13930	13930	13930	0
25	20240220	184000	75093110	13930	13930	13930	13930	0
26	20240220	183900	75093110	13930	13930	13930	13930	0
27	20240220	183800	75093110	13930	13930	13930	13930	0
28	20240220	183700	75093110	13930	13930	13930	13930	0
29	20240220	183600	75093110	13930	13930	13930	13930	0
30	20240220	183500	75093110	13930	13930	13930	13930	0
31	20240220	183400	75093110	13930	13930	13930	13930	0
32	20240220	183300	75093110	13930	13930	13930	13930	207
33	20240220	183200	75093110	13930	13930	13930	13930	0
34	20240220	183100	75093110	13930	13930	13930	13930	0
35	20240220	183000	75093110	13930	13930	13930	13930	0
36	20240220	182900	75093110	13930	13930	13930	13930	0
37	20240220	182800	75093110	13930	13930	13930	13930	0
38	20240220	182700	75093110	13930	13930	13930	13930	0
39	20240220	182600	75093110	13930	13930	13930	13930	0
40	20240220	182500	75093110	13930	13930	13930	13930	0
41	20240220	182400	75093110	13930	13930	13930	13930	0
42	20240220	182300	75093110	13930	13930	13930	13930	0
43	20240220	182200	75093110	13930	13930	13930	13930	0
44	20240220	182100	75093110	13930	13930	13930	13930	0
45	20240220	182000	75093110	13930	13930	13930	13930	0
46	20240220	181900	75093110	13930	13930	13930	13930	0
47	20240220	181800	75093110	13930	13930	13930	13930	0
48	20240220	181700	75093110	13930	13930	13930	13930	0
49	20240220	181600	75093110	13930	13930	13930	13930	0
50	20240220	181500	75093110	13930	13930	13930	13930	0
51	20240220	181400	75093110	13930	13930	13930	13930	0
52	20240220	181300	75093110	13930	13930	13930	13930	0
53	20240220	181200	75093110	13930	13930	13930	13930	0
54	20240220	181100	75093110	13930	13930	13930	13930	0
55	20240220	181000	75093110	13930	13930	13930	13930	0
56	20240220	180900	75093110	13930	13930	13930	13930	0
57	20240220	180800	75093110	13930	13930	13930	13930	0
58	20240220	180700	75093110	13930	13930	13930	13930	0
59	20240220	180600	75093110	13930	13930	13930	13930	0
60	20240220	180500	75093110	13930	13930	13930	13930	0
61	20240220	180400	75093110	13930	13930	13930	13930	0
62	20240220	180300	75093110	13930	13930	13930	13930	207
63	20240220	180200	75093110	13930	13930	13930	13930	0
64	20240220	180100	75093110	13930	13930	13930	13930	0
65	20240220	180000	75093110	13930	13930	13930	13930	0
66	20240220	175900	75093110	13930	13930	13930	13930	0
67	20240220	175800	75093110	13930	13930	13930	13930	0
68	20240220	175700	75093110	13930	13930	13930	13930	0
69	20240220	175600	75093110	13930	13930	13930	13930	0
70	20240220	175500	75093110	13930	13930	13930	13930	0
71	20240220	175400	75093110	13930	13930	13930	13930	0
72	20240220	175300	75093110	13930	13930	13930	13930	0
73	20240220	175200	75093110	13930	13930	13930	13930	0
74	20240220	175100	75093110	13930	13930	13930	13930	0
75	20240220	175000	75093110	13930	13930	13930	13930	0
76	20240220	174900	75093110	13930	13930	13930	13930	0
77	20240220	174800	75093110	13930	13930	13930	13930	0
78	20240220	174700	75093110	13930	13930	13930	13930	0
79	20240220	174600	75093110	13930	13930	13930	13930	0
80	20240220	174500	75093110	13930	13930	13930	13930	0
81	20240220	174400	75093110	13930	13930	13930	13930	0
82	20240220	174300	75093110	13930	13930	13930	13930	0
83	20240220	174200	75093110	13930	13930	13930	13930	0
84	20240220	174100	75093110	13930	13930	13930	13930	0
85	20240220	174000	75093110	13930	13930	13930	13930	0
86	20240220	173900	75093110	13930	13930	13930	13930	0
87	20240220	173800	75093110	13930	13930	13930	13930	0
88	20240220	173700	75093110	13930	13930	13930	13930	0
89	20240220	173600	75093110	13930	13930	13930	13930	0
90	20240220	173500	75093110	13930	13930	13930	13930	0
91	20240220	173400	75093110	13930	13930	13930	13930	0
92	20240220	173300	75093110	13930	13930	13930	13930	207
93	20240220	173200	75093110	13930	13930	13930	13930	0
94	20240220	173100	75093110	13930	13930	13930	13930	0
95	20240220	173000	75093110	13930	13930	13930	13930	0
96	20240220	172900	75093110	13930	13930	13930	13930	0
97	20240220	172800	75093110	13930	13930	13930	13930	0
98	20240220	172700	75093110	13930	13930	13930	13930	0
99	20240220	172600	75093110	13930	13930	13930	13930	0
100	20240220	172500	75093110	13930	13930	13930	13930	0
101	20240220	172400	75093110	13930	13930	13930	13930	0
102	20240220	172300	75093110	13930	13930	13930	13930	0
103	20240220	172200	75093110	13930	13930	13930	13930	0
104	20240220	172100	75093110	13930	13930	13930	13930	0
105	20240220	172000	75093110	13930	13930	13930	13930	0
106	20240220	171900	75093110	13930	13930	13930	13930	0
107	20240220	171800	75093110	13930	13930	13930	13930	0
108	20240220	171700	75093110	13930	13930	13930	13930	0
109	20240220	171600	75093110	13930	13930	13930	13930	0
110	20240220	171500	75093110	13930	13930	13930	13930	0
111	20240220	171400	75093110	13930	13930	13930	13930	0
112	20240220	171300	75093110	13930	13930	13930	13930	0
113	20240220	171200	75093110	13930	13930	13930	13930	0
114	20240220	171100	75093110	13930	13930	13930	13930	0
115	20240220	171000	75093110	13930	13930	13930	13930	0
116	20240220	170900	75093110	13930	13930	13930	13930	0
117	20240220	170800	75093110	13930	13930	13930	13930	0
118	20240220	170700	75093110	13930	13930	13930	13930	0
119	20240220	170600	75093110	13930	13930	13930	13930	0
120	20240220	170500	75093110	13930	13930	13930	13930	0
121	20240220	170400	75093110	13930	13930	13930	13930	0
122	20240220	170300	75093110	13930	13930	13930	13930	207
123	20240220	170200	75093110	13930	13930	13930	13930	0
124	20240220	170100	75093110	13930	13930	13930	13930	0
125	20240220	170000	75093110	13930	13930	13930	13930	0
126	20240220	165900	75093110	13930	13930	13930	13930	0
127	20240220	165800	75093110	13930	13930	13930	13930	0
128	20240220	165700	75093110	13930	13930	13930	13930	0
129	20240220	165600	75093110	13930	13930	13930	13930	0
130	20240220	165500	75093110	13930	13930	13930	13930	0
131	20240220	165400	75093110	13930	13930	13930	13930	0
132	20240220	165300	75093110	13930	13930	13930	13930	0
133	20240220	165200	75093110	13930	13930	13930	13930	0
134	20240220	165100	75093110	13930	13930	13930	13930	0
135	20240220	165000	75093110	13930	13930	13930	13930	0
136	20240220	164900	75093110	13930	13930	13930	13930	0
137	20240220	164800	75093110	13930	13930	13930	13930	0
138	20240220	164700	75093110	13930	13930	13930	13930	0
139	20240220	164600	75093110	13930	13930	13930	13930	0
140	20240220	164500	75093110	13930	13930	13930	13930	0
141	20240220	164400	75093110	13930	13930	13930	13930	0
142	20240220	164300	75093110	13930	13930	13930	13930	0
143	20240220	164200	75093110	13930	13930	13930	13930	0
144	20240220	164100	75093110	13930	13930	13930	13930	0
145	20240220	164000	75093110	13930	13930	13930	13930	0
146	20240220	163900	75093110	13930	13930	13930	13930	0
147	20240220	163800	75093110	13930	13930	13930	13930	0
148	20240220	163700	75093110	13930	13930	13930	13930	0
149	20240220	163600	75093110	13930	13930	13930	13930	0
150	20240220	163500	75093110	13930	13930	13930	13930	0
151	20240220	163400	75093110	13930	13930	13930	13930	0
152	20240220	163300	75093110	13930	13930	13930	13930	207
153	20240220	163200	75093110	13930	13930	13930	13930	0
154	20240220	163100	75093110	13930	13930	13930	13930	0
155	20240220	163000	75093110	13930	13930	13930	13930	0
156	20240220	162900	75093110	13930	13930	13930	13930	0
157	20240220	162800	75093110	13930	13930	13930	13930	0
158	20240220	162700	75093110	13930	13930	13930	13930	0
159	20240220	162600	75093110	13930	13930	13930	13930	0
160	20240220	162500	75093110	13930	13930	13930	13930	0
161	20240220	162400	75093110	13930	13930	13930	13930	0
162	20240220	162300	75093110	13930	13930	13930	13930	0
163	20240220	162200	75093110	13930	13930	13930	13930	0
164	20240220	162100	75093110	13930	13930	13930	13930	0
165	20240220	162000	75093110	13930	13930	13930	13930	0
166	20240220	161900	75093110	13930	13930	13930	13930	0
167	20240220	161800	75093110	13930	13930	13930	13930	0
168	20240220	161700	75093110	13930	13930	13930	13930	0
169	20240220	161600	75093110	13930	13930	13930	13930	0
170	20240220	161500	75093110	13930	13930	13930	13930	0
171	20240220	161400	75093110	13930	13930	13930	13930	0
172	20240220	161300	75093110	13930	13930	13930	13930	0
173	20240220	161200	75093110	13930	13930	13930	13930	0
174	20240220	161100	75093110	13930	13930	13930	13930	0
175	20240220	161000	75093110	13930	13930	13930	13930	0
176	20240220	160900	75093110	13930	13930	13930	13930	0
177	20240220	160800	75093110	13930	13930	13930	13930	0
178	20240220	160700	75093110	13930	13930	13930	13930	0
179	20240220	160600	75093110	13930	13930	13930	13930	0
180	20240220	160500	75093110	13930	13930	13930	13930	0
181	20240220	160400	75093110	13930	13930	13930	13930	0
182	20240220	160300	75093110	13930	13930	13930	13930	207
183	20240220	160200	75093110	13930	13930	13930	13930	0
184	20240220	160100	75093110	13930	13930	13930	13930	0
185	20240220	160000	75093110	13930	13930	13930	13930	0
186	20240220	155900	75093110	13930	13930	13930	13930	0
187	20240220	155800	75093110	13930	13930	13930	13930	0
188	20240220	155700	75093110	13930	13930	13930	13930	0
189	20240220	155600	75093110	13930	13930	13930	13930	0
190	20240220	155500	75093110	13930	13930	13930	13930	0
191	20240220	155400	75093110	13930	13930	13930	13930	0
192	20240220	155300	75093110	13930	13930	13930	13930	0
193	20240220	155200	75093110	13930	13930	13930	13930	0
194	20240220	155100	75093110	13930	13930	13930	13930	0
195	20240220	155000	75093110	13930	13930	13930	13930	0
196	20240220	154900	75093110	13930	13930	13930	13930	0
197	20240220	154800	75093110	13930	13930	13930	13930	0
198	20240220	154700	75093110	13930	13930	13930	13930	0
199	20240220	154600	75093110	13930	13930	13930	13930	0
200	20240220	154500	75093110	13930	13930	13930	13930	0
201	20240220	154400	75093110	13930	13930	13930	13930	0
202	20240220	154300	75093110	13930	13930	13930	13930	0
203	20240220	154200	75093110	13930	13930	13930	13930	0
204	20240220	154100	75093110	13930	13930	13930	13930	0
205	20240220	154000	75093110	13930	13930	13930	13930	0
206	20240220	153900	75093110	13930	13930	13930	13930	0
207	20240220	153800	75093110	13930	13930	13930	13930	0
208	20240220	153700	75093110	13930	13930	13930	13930	0
209	20240220	153600	75093110	13930	13930	13930	13930	0
210	20240220	153500	75093110	13930	13930	13930	13930	0
211	20240220	153400	75093110	13930	13930	13930	13930	0
212	20240220	153300	75093110	13930	13930	13930	13930	207
213	20240220	153200	75093110	13930	13930	13930	13930	0
214	20240220	153100	75093110	13930	13930	13930	13930	0
215	20240220	153000	75093110	13930	13930	13930	13930	207
216	20240220	152900	72209600	13960	13960	13960	13960	0
217	20240220	152800	72209600	13960	13960	13960	13960	0
218	20240220	152700	72209600	13960	13960	13960	13960	0
219	20240220	152600	72209600	13960	13960	13960	13960	0
220	20240220	152500	72209600	13960	13960	13960	13960	0
221	20240220	152400	72209600	13960	13960	13960	13960	0
222	20240220	152300	72209600	13960	13960	13960	13960	0
223	20240220	152200	72209600	13960	13960	13960	13960	0
224	20240220	152100	72209600	13960	13960	13960	13960	0
225	20240220	152000	72209600	13960	13960	13960	13960	0
226	20240220	151900	72209600	13960	13960	13960	13960	0
227	20240220	151800	72209600	13960	13960	13960	13960	6
228	20240220	151700	72125840	13960	13960	13960	13960	0
229	20240220	151600	72125840	13960	13960	13960	13960	0
230	20240220	151500	72125840	13960	13960	13960	13960	0
231	20240220	151400	72125840	13960	13960	13960	13960	0
232	20240220	151300	72125840	13960	13960	13960	13960	6
233	20240220	151200	72042080	13960	13960	13960	13960	0
234	20240220	151100	72042080	13960	13960	13960	13960	0
235	20240220	151000	72042080	13960	13960	13960	13960	1
236	20240220	150900	72028120	13960	13970	13970	13960	7
237	20240220	150800	71930360	13970	13970	13970	13970	0
238	20240220	150700	71930360	13970	13970	13970	13970	0
239	20240220	150600	71930360	13970	13970	13970	13970	1
240	20240220	150500	71916390	13970	13970	13970	13970	0
241	20240220	150400	71916390	13970	13970	13970	13970	0
242	20240220	150300	71916390	13970	13970	13970	13970	1
243	20240220	150200	71902420	13970	13970	13970	13970	0
244	20240220	150100	71902420	13970	13970	13970	13970	0
245	20240220	150000	71902420	13970	13970	13970	13970	1
246	20240220	145900	71888450	13970	13970	13970	13970	0
247	20240220	145800	71888450	13970	13970	13970	13970	0
248	20240220	145700	71888450	13970	13970	13970	13970	1
249	20240220	145600	71874480	13970	13970	13970	13970	0
250	20240220	145500	71874480	13970	13970	13970	13970	0
251	20240220	145400	71874480	13970	13970	13970	13970	0
252	20240220	145300	71874480	13970	13970	13970	13970	0
253	20240220	145200	71874480	13970	13970	13970	13970	41
254	20240220	145100	71301710	13980	13980	13980	13980	0
255	20240220	145000	71301710	13980	13980	13980	13980	0
256	20240220	144900	71301710	13980	13980	13980	13980	0
257	20240220	144800	71301710	13980	13980	13980	13980	0
258	20240220	144700	71301710	13980	13980	13980	13980	0
259	20240220	144600	71301710	13980	13980	13980	13980	0
260	20240220	144500	71301710	13980	13980	13980	13980	0
261	20240220	144400	71301710	13980	13980	13980	13980	0
262	20240220	144300	71301710	13980	13980	13980	13980	0
263	20240220	144200	71301710	13980	13980	13980	13980	0
264	20240220	144100	71301710	13980	13980	13980	13980	0
265	20240220	144000	71301710	13980	13980	13980	13980	0
266	20240220	143900	71301710	13980	13980	13980	13980	0
267	20240220	143800	71301710	13980	13980	13980	13980	0
268	20240220	143700	71301710	13980	13980	13980	13980	0
269	20240220	143600	71301710	13980	13980	13980	13980	0
270	20240220	143500	71301710	13980	13980	13980	13980	0
271	20240220	143400	71301710	13980	13980	13980	13980	0
272	20240220	143300	71301710	13980	13980	13980	13980	0
273	20240220	143200	71301710	13980	13980	13980	13980	0
274	20240220	143100	71301710	13980	13980	13980	13980	0
275	20240220	143000	71301710	13980	13980	13980	13980	0
276	20240220	142900	71301710	13980	13980	13980	13980	0
277	20240220	142800	71301710	13980	13980	13980	13980	0
278	20240220	142700	71301710	13980	13980	13980	13980	11
279	20240220	142600	71147930	13970	13970	13970	13970	0
280	20240220	142500	71147930	13970	13970	13970	13970	0
281	20240220	142400	71147930	13970	13970	13970	13970	70
282	20240220	142300	70170030	13980	13980	13980	13980	3
283	20240220	142200	70128090	13980	13980	13980	13980	1
284	20240220	142100	70114110	13960	13960	13960	13960	0
285	20240220	142000	70114110	13960	13960	13960	13960	0
286	20240220	141900	70114110	13960	13960	13960	13960	1
287	20240220	141800	70100150	13960	13960	13960	13960	0
288	20240220	141700	70100150	13960	13960	13960	13960	0
289	20240220	141600	70100150	13960	13960	13960	13960	0
290	20240220	141500	70100150	13960	13960	13960	13960	0
291	20240220	141400	70100150	13960	13960	13960	13960	0
292	20240220	141300	70100150	13960	13960	13960	13960	0
293	20240220	141200	70100150	13960	13960	13960	13960	0
294	20240220	141100	70100150	13960	13960	13960	13960	0
295	20240220	141000	70100150	13960	13960	13960	13960	0
296	20240220	140900	70100150	13960	13960	13960	13960	3
297	20240220	140800	70058270	13970	13970	13970	13970	0
298	20240220	140700	70058270	13970	13970	13970	13970	0
299	20240220	140600	70058270	13970	13970	13970	13970	0
300	20240220	140500	70058270	13970	13970	13970	13970	0
301	20240220	140400	70058270	13970	13970	13970	13970	0
302	20240220	140300	70058270	13970	13970	13970	13970	1
303	20240220	140200	70044300	13970	13970	13970	13970	0
304	20240220	140100	70044300	13970	13970	13970	13970	0
305	20240220	140000	70044300	13970	13970	13970	13970	5
306	20240220	135900	69974450	13980	13980	13980	13980	0
307	20240220	135800	69974450	13980	13980	13980	13980	0
308	20240220	135700	69974450	13980	13980	13980	13980	0
309	20240220	135600	69974450	13980	13980	13980	13980	0
310	20240220	135500	69974450	13980	13980	13980	13980	0
311	20240220	135400	69974450	13980	13980	13980	13980	1
312	20240220	135300	69960470	13940	13940	13940	13940	0
313	20240220	135200	69960470	13940	13940	13940	13940	0
314	20240220	135100	69960470	13940	13940	13940	13940	0
315	20240220	135000	69960470	13940	13940	13940	13940	0
316	20240220	134900	69960470	13940	13960	13960	13940	50
317	20240220	134800	69263420	13980	13980	13980	13980	0
318	20240220	134700	69263420	13980	13980	13980	13980	0
319	20240220	134600	69263420	13980	13980	13980	13980	0
320	20240220	134500	69263420	13980	13980	13980	13980	0
321	20240220	134400	69263420	13980	13980	13980	13980	0
322	20240220	134300	69263420	13980	13980	13980	13980	6
323	20240220	134200	69179540	13980	13970	13980	13970	29
324	20240220	134100	68774400	13970	13970	13970	13970	0
325	20240220	134000	68774400	13970	13970	13970	13970	0
326	20240220	133900	68774400	13970	13970	13970	13970	11
327	20240220	133800	68620730	13970	13970	13970	13970	0
328	20240220	133700	68620730	13970	13970	13970	13970	0
329	20240220	133600	68620730	13970	13970	13970	13970	0
330	20240220	133500	68620730	13970	13970	13970	13970	0
331	20240220	133400	68620730	13970	13970	13970	13970	0
332	20240220	133300	68620730	13970	13970	13970	13970	0
333	20240220	133200	68620730	13970	13970	13970	13970	0
334	20240220	133100	68620730	13970	13970	13970	13970	0
335	20240220	133000	68620730	13970	13970	13970	13970	0
336	20240220	132900	68620730	13970	13970	13970	13970	0
337	20240220	132800	68620730	13970	13970	13970	13970	0
338	20240220	132700	68620730	13970	13970	13970	13970	0
339	20240220	132600	68620730	13970	13970	13970	13970	40
340	20240220	132500	68061930	13960	13960	13960	13960	0
341	20240220	132400	68061930	13960	13960	13960	13960	0
342	20240220	132300	68061930	13960	13960	13960	13960	0
343	20240220	132200	68061930	13960	13960	13960	13960	0
344	20240220	132100	68061930	13960	13960	13960	13960	200
345	20240220	132000	65269930	13920	13920	13920	13920	0
346	20240220	131900	65269930	13920	13920	13920	13920	0
347	20240220	131800	65269930	13920	13920	13920	13920	0
348	20240220	131700	65269930	13920	13920	13920	13920	0
349	20240220	131600	65269930	13920	13920	13920	13920	0
350	20240220	131500	65269930	13920	13920	13920	13920	0
351	20240220	131400	65269930	13920	13920	13920	13920	0
352	20240220	131300	65269930	13920	13920	13920	13920	0
353	20240220	131200	65269930	13920	13920	13920	13920	0
354	20240220	131100	65269930	13920	13920	13920	13920	45
355	20240220	131000	64643530	13920	13960	13960	13920	510
356	20240220	130900	57536420	13950	13950	13950	13950	0
357	20240220	130800	57536420	13950	13950	13950	13950	0
358	20240220	130700	57536420	13950	13950	13950	13950	5
359	20240220	130600	57466670	13950	13950	13950	13950	0
360	20240220	130500	57466670	13950	13950	13950	13950	0
361	20240220	130400	57466670	13950	13950	13950	13950	0
362	20240220	130300	57466670	13950	13970	13970	13950	35
363	20240220	130200	56978120	13980	13980	13980	13980	0
364	20240220	130100	56978120	13980	13980	13980	13980	0
365	20240220	130000	56978120	13980	13980	13980	13980	0
366	20240220	125900	56978120	13980	13980	13980	13980	0
367	20240220	125800	56978120	13980	13980	13980	13980	0
368	20240220	125700	56978120	13980	13980	13980	13980	0
369	20240220	125600	56978120	13980	13980	13980	13980	0
370	20240220	125500	56978120	13980	13980	13980	13980	0
371	20240220	125400	56978120	13980	13980	13980	13980	0
372	20240220	125300	56978120	13980	13980	13980	13980	0
373	20240220	125200	56978120	13980	13980	13980	13980	0
374	20240220	125100	56978120	13980	13980	13980	13980	0
375	20240220	125000	56978120	13980	13980	13980	13980	1
376	20240220	124900	56964140	13970	13970	13970	13970	0
377	20240220	124800	56964140	13970	13970	13970	13970	0
378	20240220	124700	56964140	13970	13970	13970	13970	0
379	20240220	124600	56964140	13970	13970	13970	13970	0
380	20240220	124500	56964140	13970	13970	13970	13970	0
381	20240220	124400	56964140	13970	13970	13970	13970	0
382	20240220	124300	56964140	13970	13970	13970	13970	0
383	20240220	124200	56964140	13970	13970	13970	13970	0
384	20240220	124100	56964140	13970	13970	13970	13970	0
385	20240220	124000	56964140	13970	13970	13970	13970	0
386	20240220	123900	56964140	13970	13970	13970	13970	0
387	20240220	123800	56964140	13970	13970	13970	13970	2
388	20240220	123700	56936200	13950	13950	13950	13950	0
389	20240220	123600	56936200	13950	13950	13950	13950	0
390	20240220	123500	56936200	13950	13960	13960	13950	127
391	20240220	123400	55164340	13970	13970	13970	13970	0
392	20240220	123300	55164340	13970	13970	13970	13970	0
393	20240220	123200	55164340	13970	13970	13970	13970	5
394	20240220	123100	55094490	13970	13970	13970	13970	0
395	20240220	123000	55094490	13970	13970	13970	13970	0
396	20240220	122900	55094490	13970	13970	13970	13970	0
397	20240220	122800	55094490	13970	13970	13970	13970	14
398	20240220	122700	54898910	13970	13970	13970	13970	76
399	20240220	122600	53837190	13980	13980	13980	13980	0
400	20240220	122500	53837190	13980	14000	14000	13980	869
401	20240220	122400	41682070	14000	14010	14010	14000	1000
402	20240220	122300	27681040	14010	14010	14010	14010	0
403	20240220	122200	27681040	14010	14010	14010	14010	0
404	20240220	122100	27681040	14010	14010	14010	14010	0
405	20240220	122000	27681040	14010	14010	14010	14010	0
406	20240220	121900	27681040	14010	14010	14010	14010	17
407	20240220	121800	27442870	14040	14040	14040	14040	0
408	20240220	121700	27442870	14040	14040	14040	14040	0
409	20240220	121600	27442870	14040	14040	14040	14040	0
410	20240220	121500	27442870	14040	14040	14040	14040	0
411	20240220	121400	27442870	14040	14040	14040	14040	0
412	20240220	121300	27442870	14040	14040	14040	14040	0
413	20240220	121200	27442870	14040	14040	14040	14040	0
414	20240220	121100	27442870	14040	14040	14040	14040	0
415	20240220	121000	27442870	14040	14040	14040	14040	0
416	20240220	120900	27442870	14040	14040	14040	14040	0
417	20240220	120800	27442870	14040	14040	14040	14040	0
418	20240220	120700	27442870	14040	14040	14040	14040	0
419	20240220	120600	27442870	14040	14040	14040	14040	0
420	20240220	120500	27442870	14040	14040	14040	14040	1
421	20240220	120400	27428830	14040	14040	14040	14040	0
422	20240220	120300	27428830	14040	14040	14040	14040	0
423	20240220	120200	27428830	14040	14040	14040	14040	0
424	20240220	120100	27428830	14040	14040	14040	14040	0
425	20240220	120000	27428830	14040	14040	14040	14040	0
426	20240220	115900	27428830	14040	14040	14040	14040	0
427	20240220	115800	27428830	14040	14040	14040	14040	0
428	20240220	115700	27428830	14040	14040	14040	14040	0
429	20240220	115600	27428830	14040	14040	14040	14040	100
430	20240220	115500	26024830	14030	14030	14030	14030	1
431	20240220	115400	26010800	14030	14030	14030	14030	0
432	20240220	115300	26010800	14030	14030	14030	14030	0
433	20240220	115200	26010800	14030	14030	14030	14030	50
434	20240220	115100	25309300	14040	14040	14040	14040	0
435	20240220	115000	25309300	14040	14040	14040	14040	0
436	20240220	114900	25309300	14040	14040	14040	14040	0
437	20240220	114800	25309300	14040	14040	14040	14040	0
438	20240220	114700	25309300	14040	14040	14040	14040	0
439	20240220	114600	25309300	14040	14040	14040	14040	0
440	20240220	114500	25309300	14040	14040	14040	14040	0
441	20240220	114400	25309300	14040	14040	14040	14040	1
442	20240220	114300	25295260	14040	14040	14040	14040	0
443	20240220	114200	25295260	14040	14040	14040	14040	0
444	20240220	114100	25295260	14040	14040	14040	14040	0
445	20240220	114000	25295260	14040	14040	14040	14040	0
446	20240220	113900	25295260	14040	14040	14040	14040	3
447	20240220	113800	25253140	14040	14040	14040	14040	47
448	20240220	113700	24593260	14040	14040	14040	14040	0
449	20240220	113600	24593260	14040	14040	14040	14040	0
450	20240220	113500	24593260	14040	14040	14040	14040	0
451	20240220	113400	24593260	14040	14040	14040	14040	0
452	20240220	113300	24593260	14040	14040	14040	14040	0
453	20240220	113200	24593260	14040	14040	14040	14040	0
454	20240220	113100	24593260	14040	14040	14040	14040	0
455	20240220	113000	24593260	14040	14040	14040	14040	1
456	20240220	112900	24579220	14000	14000	14000	14000	0
457	20240220	112800	24579220	14000	14000	14000	14000	0
458	20240220	112700	24579220	14000	14000	14000	14000	0
459	20240220	112600	24579220	14000	14000	14000	14000	11
460	20240220	112500	24425220	13990	13990	13990	13990	0
461	20240220	112400	24425220	13990	13990	13990	13990	0
462	20240220	112300	24425220	13990	13990	13990	13990	0
463	20240220	112200	24425220	13990	13990	13990	13990	0
464	20240220	112100	24425220	13990	13990	13990	13990	0
465	20240220	112000	24425220	13990	13990	13990	13990	1
466	20240220	111900	24411230	14040	13990	14040	13990	11
467	20240220	111800	24256920	14000	14000	14000	14000	1
468	20240220	111700	24242920	13990	13990	13990	13990	0
469	20240220	111600	24242920	13990	13990	13990	13990	0
470	20240220	111500	24242920	13990	13990	13990	13990	0
471	20240220	111400	24242920	13990	13990	13990	13990	0
472	20240220	111300	24242920	13990	13990	13990	13990	0
473	20240220	111200	24242920	13990	13990	13990	13990	0
474	20240220	111100	24242920	13990	13990	13990	13990	0
475	20240220	111000	24242920	13990	13990	13990	13990	78
476	20240220	110900	23151700	13990	13990	13990	13990	0
477	20240220	110800	23151700	13990	13990	13990	13990	0
478	20240220	110700	23151700	13990	13990	13990	13990	0
479	20240220	110600	23151700	13990	13990	13990	13990	0
480	20240220	110500	23151700	13990	13990	13990	13990	0
481	20240220	110400	23151700	13990	13990	13990	13990	133
482	20240220	110300	21291030	14000	14000	14000	14000	0
483	20240220	110200	21291030	14000	14000	14000	14000	400
484	20240220	110100	15691030	14040	14040	14040	14040	0
485	20240220	110000	15691030	14040	14040	14040	14040	0
486	20240220	105900	15691030	14040	14040	14040	14040	2
487	20240220	105800	15662950	14040	14040	14040	14040	0
488	20240220	105700	15662950	14040	14000	14040	14000	4
489	20240220	105600	15606910	13990	13990	13990	13990	112
490	20240220	105500	14040030	13990	13990	13990	13990	0
491	20240220	105400	14040030	13990	13990	13990	13990	0
492	20240220	105300	14040030	13990	13990	13990	13990	0
493	20240220	105200	14040030	13990	13990	13990	13990	0
494	20240220	105100	14040030	13990	13990	13990	13990	0
495	20240220	105000	14040030	13990	13990	13990	13990	0
496	20240220	104900	14040030	13990	13990	13990	13990	0
497	20240220	104800	14040030	13990	13990	13990	13990	0
498	20240220	104700	14040030	13990	13990	13990	13990	0
499	20240220	104600	14040030	13990	13990	13990	13990	0
500	20240220	104500	14040030	13990	13990	13990	13990	0
501	20240220	104400	14040030	13990	13990	13990	13990	0
502	20240220	104300	14040030	13990	13990	13990	13990	0
503	20240220	104200	14040030	13990	13990	13990	13990	0
504	20240220	104100	14040030	13990	13990	13990	13990	9
505	20240220	104000	13914120	14020	14020	14020	14020	0
506	20240220	103900	13914120	14020	14020	14020	14020	0
507	20240220	103800	13914120	14020	14030	14030	14020	6
508	20240220	103700	13829970	14040	14040	14040	14040	5
509	20240220	103600	13759770	14040	13990	14040	13990	6
510	20240220	103500	13675580	13980	13980	13980	13980	17
511	20240220	103400	13437920	13980	13980	13980	13980	0
512	20240220	103300	13437920	13980	13980	13980	13980	13
513	20240220	103200	13256180	13980	13980	13980	13980	0
514	20240220	103100	13256180	13980	13980	13980	13980	0
515	20240220	103000	13256180	13980	13980	13980	13980	1
516	20240220	102900	13242200	13990	13990	13990	13990	4
517	20240220	102800	13186240	13990	13990	13990	13990	0
518	20240220	102700	13186240	13990	13990	13990	13990	50
519	20240220	102600	12486740	13990	13990	13990	13990	5
520	20240220	102500	12416790	13990	13990	13990	13990	0
521	20240220	102400	12416790	13990	13990	13990	13990	0
522	20240220	102300	12416790	13990	13990	13990	13990	0
523	20240220	102200	12416790	13990	13990	13990	13990	1
524	20240220	102100	12402800	13990	13990	13990	13990	2
525	20240220	102000	12374820	13990	13980	13990	13980	11
526	20240220	101900	12220950	13990	13990	13990	13990	10
527	20240220	101800	12081050	13980	13980	13980	13980	0
528	20240220	101700	12081050	13980	13980	13980	13980	0
529	20240220	101600	12081050	13980	13980	13980	13980	50
530	20240220	101500	11382050	13980	13980	13980	13980	0
531	20240220	101400	11382050	13980	13980	13980	13980	0
532	20240220	101300	11382050	13980	13980	13980	13980	0
533	20240220	101200	11382050	13980	13990	13990	13980	33
534	20240220	101100	10920410	13980	13980	13980	13980	0
535	20240220	101000	10920410	13980	13980	13980	13980	2
536	20240220	100900	10892450	14000	14000	14000	14000	0
537	20240220	100800	10892450	14000	14000	14000	14000	0
538	20240220	100700	10892450	14000	14000	14000	14000	0
539	20240220	100600	10892450	14000	14000	14000	14000	0
540	20240220	100500	10892450	14000	14000	14000	14000	0
541	20240220	100400	10892450	14000	14000	14000	14000	0
542	20240220	100300	10892450	14000	14000	14000	14000	0
543	20240220	100200	10892450	14000	14000	14000	14000	0
544	20240220	100100	10892450	14000	14000	14000	14000	0
545	20240220	100000	10892450	14000	14000	14000	14000	34
546	20240220	095900	10416450	13980	13980	13980	13980	0
547	20240220	095800	10416450	13980	13980	13980	13980	0
548	20240220	095700	10416450	13980	13980	13980	13980	0
549	20240220	095600	10416450	13980	13980	13980	13980	9
550	20240220	095500	10290630	13980	13980	13980	13980	0
551	20240220	095400	10290630	13980	13980	13980	13980	0
552	20240220	095300	10290630	13980	13980	13980	13980	0
553	20240220	095200	10290630	13980	13980	13980	13980	0
554	20240220	095100	10290630	13980	13980	13980	13980	0
555	20240220	095000	10290630	13980	13980	13980	13980	0
556	20240220	094900	10290630	13980	13980	13980	13980	0
557	20240220	094800	10290630	13980	13980	13980	13980	0
558	20240220	094700	10290630	13980	13980	13980	13980	0
559	20240220	094600	10290630	13980	13980	13980	13980	36
560	20240220	094500	9787350	14000	14000	14000	14000	0
561	20240220	094400	9787350	14000	14000	14000	14000	0
562	20240220	094300	9787350	14000	14000	14000	14000	0
563	20240220	094200	9787350	14000	14000	14000	14000	0
564	20240220	094100	9787350	14000	14000	14000	14000	1
565	20240220	094000	9773350	14000	14000	14000	14000	2
566	20240220	093900	9745350	14000	14000	14000	14000	0
567	20240220	093800	9745350	14000	14000	14000	14000	0
568	20240220	093700	9745350	14000	14010	14010	14000	86
569	20240220	093600	8540970	14030	14010	14030	14010	13
570	20240220	093500	8358820	14010	14020	14040	14010	150
571	20240220	093400	6255810	14020	14020	14020	14020	180
572	20240220	093300	3732210	14050	14050	14050	14050	0
573	20240220	093200	3732210	14050	14050	14050	14050	0
574	20240220	093100	3732210	14050	14050	14050	14050	0
575	20240220	093000	3732210	14050	14050	14050	14050	6
576	20240220	092900	3647910	14050	14050	14050	14050	0
577	20240220	092800	3647910	14050	14050	14050	14050	0
578	20240220	092700	3647910	14050	14050	14050	14050	0
579	20240220	092600	3647910	14050	14050	14050	14050	0
580	20240220	092500	3647910	14050	14050	14050	14050	0
581	20240220	092400	3647910	14050	14050	14050	14050	23
582	20240220	092300	3324760	14020	14020	14020	14020	0
583	20240220	092200	3324760	14020	14020	14020	14020	0
584	20240220	092100	3324760	14020	14020	14020	14020	20
585	20240220	092000	3044360	14050	14050	14050	14050	0
586	20240220	091900	3044360	14050	14050	14050	14050	0
587	20240220	091800	3044360	14050	14050	14050	14050	1
588	20240220	091700	3030310	14060	14060	14060	14060	0
589	20240220	091600	3030310	14060	14060	14060	14060	1
590	20240220	091500	3016250	14060	14060	14060	14060	0
591	20240220	091400	3016250	14060	14060	14060	14060	0
592	20240220	091300	3016250	14060	14000	14060	14000	11
593	20240220	091200	2862170	14000	14000	14000	14000	0
594	20240220	091100	2862170	14000	14000	14000	14000	18
595	20240220	091000	2610170	14000	14000	14000	14000	8
596	20240220	090900	2498170	14080	14080	14080	14080	0
597	20240220	090800	2498170	14080	14080	14080	14080	0
598	20240220	090700	2498170	14080	14080	14080	14080	0
599	20240220	090600	2498170	14080	14080	14080	14080	0
600	20240220	090500	2498170	14080	14080	14080	14080	0
601	20240220	090400	2498170	14080	14030	14080	14030	164
602	20240220	090300	197200	14030	14030	14030	14030	0
603	20240220	090200	197200	14030	14030	14030	14030	1
604	20240220	090100	183170	14090	14090	14090	14090	0
605	20240220	090000	183170	14090	14090	14090	14090	13