KissMeData/019440/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	190400	58052150	13960	13960	13960	13960	545
3	20240223	190300	58052150	13960	13960	13960	13960	0
4	20240223	190200	58052150	13960	13960	13960	13960	0
5	20240223	190100	58052150	13960	13960	13960	13960	0
6	20240223	190000	58052150	13960	13960	13960	13960	0
7	20240223	185900	58052150	13960	13960	13960	13960	0
8	20240223	185800	58052150	13960	13960	13960	13960	0
9	20240223	185700	58052150	13960	13960	13960	13960	0
10	20240223	185600	58052150	13960	13960	13960	13960	0
11	20240223	185500	58052150	13960	13960	13960	13960	0
12	20240223	185400	58052150	13960	13960	13960	13960	0
13	20240223	185300	58052150	13960	13960	13960	13960	0
14	20240223	185200	58052150	13960	13960	13960	13960	0
15	20240223	185100	58052150	13960	13960	13960	13960	0
16	20240223	185000	58052150	13960	13960	13960	13960	0
17	20240223	184900	58052150	13960	13960	13960	13960	0
18	20240223	184800	58052150	13960	13960	13960	13960	0
19	20240223	184700	58052150	13960	13960	13960	13960	0
20	20240223	184600	58052150	13960	13960	13960	13960	0
21	20240223	184500	58052150	13960	13960	13960	13960	0
22	20240223	184400	58052150	13960	13960	13960	13960	0
23	20240223	184300	58052150	13960	13960	13960	13960	0
24	20240223	184200	58052150	13960	13960	13960	13960	0
25	20240223	184100	58052150	13960	13960	13960	13960	0
26	20240223	184000	58052150	13960	13960	13960	13960	0
27	20240223	183900	58052150	13960	13960	13960	13960	0
28	20240223	183800	58052150	13960	13960	13960	13960	0
29	20240223	183700	58052150	13960	13960	13960	13960	0
30	20240223	183600	58052150	13960	13960	13960	13960	0
31	20240223	183500	58052150	13960	13960	13960	13960	0
32	20240223	183400	58052150	13960	13960	13960	13960	545
33	20240223	183300	58052150	13960	13960	13960	13960	0
34	20240223	183200	58052150	13960	13960	13960	13960	0
35	20240223	183100	58052150	13960	13960	13960	13960	0
36	20240223	183000	58052150	13960	13960	13960	13960	0
37	20240223	182900	58052150	13960	13960	13960	13960	0
38	20240223	182800	58052150	13960	13960	13960	13960	0
39	20240223	182700	58052150	13960	13960	13960	13960	0
40	20240223	182600	58052150	13960	13960	13960	13960	0
41	20240223	182500	58052150	13960	13960	13960	13960	0
42	20240223	182400	58052150	13960	13960	13960	13960	0
43	20240223	182300	58052150	13960	13960	13960	13960	0
44	20240223	182200	58052150	13960	13960	13960	13960	0
45	20240223	182100	58052150	13960	13960	13960	13960	0
46	20240223	182000	58052150	13960	13960	13960	13960	0
47	20240223	181900	58052150	13960	13960	13960	13960	0
48	20240223	181800	58052150	13960	13960	13960	13960	0
49	20240223	181700	58052150	13960	13960	13960	13960	0
50	20240223	181600	58052150	13960	13960	13960	13960	0
51	20240223	181500	58052150	13960	13960	13960	13960	0
52	20240223	181400	58052150	13960	13960	13960	13960	0
53	20240223	181300	58052150	13960	13960	13960	13960	0
54	20240223	181200	58052150	13960	13960	13960	13960	0
55	20240223	181100	58052150	13960	13960	13960	13960	0
56	20240223	181000	58052150	13960	13960	13960	13960	0
57	20240223	180900	58052150	13960	13960	13960	13960	0
58	20240223	180800	58052150	13960	13960	13960	13960	0
59	20240223	180700	58052150	13960	13960	13960	13960	0
60	20240223	180600	58052150	13960	13960	13960	13960	0
61	20240223	180500	58052150	13960	13960	13960	13960	0
62	20240223	180400	58052150	13960	13960	13960	13960	545
63	20240223	180300	58052150	13960	13960	13960	13960	0
64	20240223	180200	58052150	13960	13960	13960	13960	0
65	20240223	180100	58052150	13960	13960	13960	13960	0
66	20240223	180000	58052150	13960	13960	13960	13960	0
67	20240223	175900	58052150	13960	13960	13960	13960	0
68	20240223	175800	58052150	13960	13960	13960	13960	0
69	20240223	175700	58052150	13960	13960	13960	13960	0
70	20240223	175600	58052150	13960	13960	13960	13960	0
71	20240223	175500	58052150	13960	13960	13960	13960	0
72	20240223	175400	58052150	13960	13960	13960	13960	0
73	20240223	175300	58052150	13960	13960	13960	13960	0
74	20240223	175200	58052150	13960	13960	13960	13960	0
75	20240223	175100	58052150	13960	13960	13960	13960	0
76	20240223	175000	58052150	13960	13960	13960	13960	0
77	20240223	174900	58052150	13960	13960	13960	13960	0
78	20240223	174800	58052150	13960	13960	13960	13960	0
79	20240223	174700	58052150	13960	13960	13960	13960	0
80	20240223	174600	58052150	13960	13960	13960	13960	0
81	20240223	174500	58052150	13960	13960	13960	13960	0
82	20240223	174400	58052150	13960	13960	13960	13960	0
83	20240223	174300	58052150	13960	13960	13960	13960	0
84	20240223	174200	58052150	13960	13960	13960	13960	0
85	20240223	174100	58052150	13960	13960	13960	13960	0
86	20240223	174000	58052150	13960	13960	13960	13960	0
87	20240223	173900	58052150	13960	13960	13960	13960	0
88	20240223	173800	58052150	13960	13960	13960	13960	0
89	20240223	173700	58052150	13960	13960	13960	13960	0
90	20240223	173600	58052150	13960	13960	13960	13960	0
91	20240223	173500	58052150	13960	13960	13960	13960	0
92	20240223	173400	58052150	13960	13960	13960	13960	545
93	20240223	173300	58052150	13960	13960	13960	13960	0
94	20240223	173200	58052150	13960	13960	13960	13960	0
95	20240223	173100	58052150	13960	13960	13960	13960	0
96	20240223	173000	58052150	13960	13960	13960	13960	0
97	20240223	172900	58052150	13960	13960	13960	13960	0
98	20240223	172800	58052150	13960	13960	13960	13960	0
99	20240223	172700	58052150	13960	13960	13960	13960	0
100	20240223	172600	58052150	13960	13960	13960	13960	0
101	20240223	172500	58052150	13960	13960	13960	13960	0
102	20240223	172400	58052150	13960	13960	13960	13960	0
103	20240223	172300	58052150	13960	13960	13960	13960	0
104	20240223	172200	58052150	13960	13960	13960	13960	0
105	20240223	172100	58052150	13960	13960	13960	13960	0
106	20240223	172000	58052150	13960	13960	13960	13960	0
107	20240223	171900	58052150	13960	13960	13960	13960	0
108	20240223	171800	58052150	13960	13960	13960	13960	0
109	20240223	171700	58052150	13960	13960	13960	13960	0
110	20240223	171600	58052150	13960	13960	13960	13960	0
111	20240223	171500	58052150	13960	13960	13960	13960	0
112	20240223	171400	58052150	13960	13960	13960	13960	0
113	20240223	171300	58052150	13960	13960	13960	13960	0
114	20240223	171200	58052150	13960	13960	13960	13960	0
115	20240223	171100	58052150	13960	13960	13960	13960	0
116	20240223	171000	58052150	13960	13960	13960	13960	0
117	20240223	170900	58052150	13960	13960	13960	13960	0
118	20240223	170800	58052150	13960	13960	13960	13960	0
119	20240223	170700	58052150	13960	13960	13960	13960	0
120	20240223	170600	58052150	13960	13960	13960	13960	0
121	20240223	170500	58052150	13960	13960	13960	13960	0
122	20240223	170400	58052150	13960	13960	13960	13960	545
123	20240223	170300	58052150	13960	13960	13960	13960	0
124	20240223	170200	58052150	13960	13960	13960	13960	0
125	20240223	170100	58052150	13960	13960	13960	13960	0
126	20240223	170000	58052150	13960	13960	13960	13960	0
127	20240223	165900	58052150	13960	13960	13960	13960	0
128	20240223	165800	58052150	13960	13960	13960	13960	0
129	20240223	165700	58052150	13960	13960	13960	13960	0
130	20240223	165600	58052150	13960	13960	13960	13960	0
131	20240223	165500	58052150	13960	13960	13960	13960	0
132	20240223	165400	58052150	13960	13960	13960	13960	0
133	20240223	165300	58052150	13960	13960	13960	13960	0
134	20240223	165200	58052150	13960	13960	13960	13960	0
135	20240223	165100	58052150	13960	13960	13960	13960	0
136	20240223	165000	58052150	13960	13960	13960	13960	0
137	20240223	164900	58052150	13960	13960	13960	13960	0
138	20240223	164800	58052150	13960	13960	13960	13960	0
139	20240223	164700	58052150	13960	13960	13960	13960	0
140	20240223	164600	58052150	13960	13960	13960	13960	0
141	20240223	164500	58052150	13960	13960	13960	13960	0
142	20240223	164400	58052150	13960	13960	13960	13960	0
143	20240223	164300	58052150	13960	13960	13960	13960	0
144	20240223	164200	58052150	13960	13960	13960	13960	0
145	20240223	164100	58052150	13960	13960	13960	13960	0
146	20240223	164000	58052150	13960	13960	13960	13960	0
147	20240223	163900	58052150	13960	13960	13960	13960	0
148	20240223	163800	58052150	13960	13960	13960	13960	0
149	20240223	163700	58052150	13960	13960	13960	13960	0
150	20240223	163600	58052150	13960	13960	13960	13960	0
151	20240223	163500	58052150	13960	13960	13960	13960	0
152	20240223	163400	58052150	13960	13960	13960	13960	545
153	20240223	163300	58052150	13960	13960	13960	13960	0
154	20240223	163200	58052150	13960	13960	13960	13960	0
155	20240223	163100	58052150	13960	13960	13960	13960	0
156	20240223	163000	58052150	13960	13960	13960	13960	0
157	20240223	162900	58052150	13960	13960	13960	13960	0
158	20240223	162800	58052150	13960	13960	13960	13960	0
159	20240223	162700	58052150	13960	13960	13960	13960	0
160	20240223	162600	58052150	13960	13960	13960	13960	0
161	20240223	162500	58052150	13960	13960	13960	13960	0
162	20240223	162400	58052150	13960	13960	13960	13960	0
163	20240223	162300	58052150	13960	13960	13960	13960	0
164	20240223	162200	58052150	13960	13960	13960	13960	0
165	20240223	162100	58052150	13960	13960	13960	13960	0
166	20240223	162000	58052150	13960	13960	13960	13960	0
167	20240223	161900	58052150	13960	13960	13960	13960	0
168	20240223	161800	58052150	13960	13960	13960	13960	0
169	20240223	161700	58052150	13960	13960	13960	13960	0
170	20240223	161600	58052150	13960	13960	13960	13960	0
171	20240223	161500	58052150	13960	13960	13960	13960	0
172	20240223	161400	58052150	13960	13960	13960	13960	0
173	20240223	161300	58052150	13960	13960	13960	13960	0
174	20240223	161200	58052150	13960	13960	13960	13960	0
175	20240223	161100	58052150	13960	13960	13960	13960	0
176	20240223	161000	58052150	13960	13960	13960	13960	0
177	20240223	160900	58052150	13960	13960	13960	13960	0
178	20240223	160800	58052150	13960	13960	13960	13960	0
179	20240223	160700	58052150	13960	13960	13960	13960	0
180	20240223	160600	58052150	13960	13960	13960	13960	0
181	20240223	160500	58052150	13960	13960	13960	13960	0
182	20240223	160400	58052150	13960	13960	13960	13960	545
183	20240223	160300	58052150	13960	13960	13960	13960	0
184	20240223	160200	58052150	13960	13960	13960	13960	0
185	20240223	160100	58052150	13960	13960	13960	13960	0
186	20240223	160000	58052150	13960	13960	13960	13960	0
187	20240223	155900	58052150	13960	13960	13960	13960	0
188	20240223	155800	58052150	13960	13960	13960	13960	0
189	20240223	155700	58052150	13960	13960	13960	13960	0
190	20240223	155600	58052150	13960	13960	13960	13960	0
191	20240223	155500	58052150	13960	13960	13960	13960	0
192	20240223	155400	58052150	13960	13960	13960	13960	0
193	20240223	155300	58052150	13960	13960	13960	13960	0
194	20240223	155200	58052150	13960	13960	13960	13960	0
195	20240223	155100	58052150	13960	13960	13960	13960	0
196	20240223	155000	58052150	13960	13960	13960	13960	0
197	20240223	154900	58052150	13960	13960	13960	13960	0
198	20240223	154800	58052150	13960	13960	13960	13960	0
199	20240223	154700	58052150	13960	13960	13960	13960	0
200	20240223	154600	58052150	13960	13960	13960	13960	0
201	20240223	154500	58052150	13960	13960	13960	13960	0
202	20240223	154400	58052150	13960	13960	13960	13960	0
203	20240223	154300	58052150	13960	13960	13960	13960	0
204	20240223	154200	58052150	13960	13960	13960	13960	0
205	20240223	154100	58052150	13960	13960	13960	13960	0
206	20240223	154000	58052150	13960	13960	13960	13960	0
207	20240223	153900	58052150	13960	13960	13960	13960	0
208	20240223	153800	58052150	13960	13960	13960	13960	0
209	20240223	153700	58052150	13960	13960	13960	13960	0
210	20240223	153600	58052150	13960	13960	13960	13960	0
211	20240223	153500	58052150	13960	13960	13960	13960	0
212	20240223	153400	58052150	13960	13960	13960	13960	545
213	20240223	153300	58052150	13960	13960	13960	13960	0
214	20240223	153200	58052150	13960	13960	13960	13960	0
215	20240223	153100	58052150	13960	13960	13960	13960	0
216	20240223	153000	58052150	13960	13960	13960	13960	545
217	20240223	152900	50443950	13950	13950	13950	13950	0
218	20240223	152800	50443950	13950	13950	13950	13950	0
219	20240223	152700	50443950	13950	13950	13950	13950	0
220	20240223	152600	50443950	13950	13950	13950	13950	0
221	20240223	152500	50443950	13950	13950	13950	13950	0
222	20240223	152400	50443950	13950	13950	13950	13950	0
223	20240223	152300	50443950	13950	13950	13950	13950	0
224	20240223	152200	50443950	13950	13950	13950	13950	0
225	20240223	152100	50443950	13950	13950	13950	13950	0
226	20240223	152000	50443950	13950	13950	13950	13950	0
227	20240223	151900	50443950	13950	13920	13950	13920	82
228	20240223	151800	49302450	13950	13950	13950	13950	0
229	20240223	151700	49302450	13950	13950	13950	13950	0
230	20240223	151600	49302450	13950	13950	13950	13950	1
231	20240223	151500	49288500	13920	13920	13920	13920	0
232	20240223	151400	49288500	13920	13920	13920	13920	1
233	20240223	151300	49274580	13960	13960	13960	13960	0
234	20240223	151200	49274580	13960	13960	13960	13960	0
235	20240223	151100	49274580	13960	13960	13960	13960	13
236	20240223	151000	49093100	13920	13920	13920	13920	0
237	20240223	150900	49093100	13920	13940	13940	13920	10
238	20240223	150800	48953780	13960	13960	13960	13960	0
239	20240223	150700	48953780	13960	13960	13960	13960	0
240	20240223	150600	48953780	13960	13960	13960	13960	0
241	20240223	150500	48953780	13960	13960	13960	13960	0
242	20240223	150400	48953780	13960	13960	13960	13960	0
243	20240223	150300	48953780	13960	13960	13960	13960	30
244	20240223	150200	48534980	13960	13960	13960	13960	0
245	20240223	150100	48534980	13960	13960	13960	13960	4
246	20240223	150000	48479140	13960	13960	13960	13960	8
247	20240223	145900	48367460	13940	13940	13940	13940	0
248	20240223	145800	48367460	13940	13940	13940	13940	86
249	20240223	145700	47168620	13940	13940	13940	13940	0
250	20240223	145600	47168620	13940	13940	13940	13940	0
251	20240223	145500	47168620	13940	13940	13940	13940	10
252	20240223	145400	47029220	13920	13920	13920	13920	0
253	20240223	145300	47029220	13920	13920	13920	13920	0
254	20240223	145200	47029220	13920	13920	13920	13920	0
255	20240223	145100	47029220	13920	13920	13920	13920	0
256	20240223	145000	47029220	13920	13920	13920	13920	0
257	20240223	144900	47029220	13920	13920	13920	13920	0
258	20240223	144800	47029220	13920	13920	13920	13920	0
259	20240223	144700	47029220	13920	13920	13920	13920	0
260	20240223	144600	47029220	13920	13920	13920	13920	0
261	20240223	144500	47029220	13920	13920	13920	13920	0
262	20240223	144400	47029220	13920	13920	13920	13920	0
263	20240223	144300	47029220	13920	13920	13920	13920	0
264	20240223	144200	47029220	13920	13920	13920	13920	0
265	20240223	144100	47029220	13920	13920	13920	13920	0
266	20240223	144000	47029220	13920	13920	13920	13920	0
267	20240223	143900	47029220	13920	13920	13920	13920	0
268	20240223	143800	47029220	13920	13920	13920	13920	0
269	20240223	143700	47029220	13920	13920	13920	13920	35
270	20240223	143600	46542020	13940	13940	13940	13940	0
271	20240223	143500	46542020	13940	13930	13940	13930	300
272	20240223	143400	42360030	13930	13930	13930	13930	0
273	20240223	143300	42360030	13930	13930	13930	13930	0
274	20240223	143200	42360030	13930	13930	13930	13930	0
275	20240223	143100	42360030	13930	13930	13930	13930	0
276	20240223	143000	42360030	13930	13930	13930	13930	0
277	20240223	142900	42360030	13930	13930	13930	13930	0
278	20240223	142800	42360030	13930	13930	13930	13930	0
279	20240223	142700	42360030	13930	13930	13930	13930	0
280	20240223	142600	42360030	13930	13930	13930	13930	0
281	20240223	142500	42360030	13930	13930	13930	13930	0
282	20240223	142400	42360030	13930	13930	13930	13930	0
283	20240223	142300	42360030	13930	13930	13930	13930	0
284	20240223	142200	42360030	13930	13930	13930	13930	0
285	20240223	142100	42360030	13930	13930	13930	13930	0
286	20240223	142000	42360030	13930	13930	13930	13930	1
287	20240223	141900	42346100	13920	13920	13920	13920	0
288	20240223	141800	42346100	13920	13920	13920	13920	0
289	20240223	141700	42346100	13920	13920	13920	13920	0
290	20240223	141600	42346100	13920	13920	13920	13920	0
291	20240223	141500	42346100	13920	13920	13920	13920	0
292	20240223	141400	42346100	13920	13920	13920	13920	0
293	20240223	141300	42346100	13920	13920	13920	13920	0
294	20240223	141200	42346100	13920	13920	13920	13920	0
295	20240223	141100	42346100	13920	13920	13920	13920	0
296	20240223	141000	42346100	13920	13920	13920	13920	0
297	20240223	140900	42346100	13920	13920	13920	13920	0
298	20240223	140800	42346100	13920	13920	13920	13920	0
299	20240223	140700	42346100	13920	13920	13920	13920	0
300	20240223	140600	42346100	13920	13920	13920	13920	1
301	20240223	140500	42332180	13920	13920	13920	13920	34
302	20240223	140400	41858900	13920	13920	13920	13920	0
303	20240223	140300	41858900	13920	13920	13920	13920	8
304	20240223	140200	41747540	13920	13920	13920	13920	0
305	20240223	140100	41747540	13920	13920	13920	13920	0
306	20240223	140000	41747540	13920	13920	13920	13920	0
307	20240223	135900	41747540	13920	13920	13920	13920	0
308	20240223	135800	41747540	13920	13920	13920	13920	0
309	20240223	135700	41747540	13920	13920	13920	13920	0
310	20240223	135600	41747540	13920	13920	13920	13920	0
311	20240223	135500	41747540	13920	13920	13920	13920	0
312	20240223	135400	41747540	13920	13920	13920	13920	0
313	20240223	135300	41747540	13920	13920	13920	13920	0
314	20240223	135200	41747540	13920	13920	13920	13920	0
315	20240223	135100	41747540	13920	13920	13920	13920	0
316	20240223	135000	41747540	13920	13920	13920	13920	0
317	20240223	134900	41747540	13920	13920	13920	13920	0
318	20240223	134800	41747540	13920	13920	13920	13920	0
319	20240223	134700	41747540	13920	13920	13920	13920	0
320	20240223	134600	41747540	13920	13920	13920	13920	8
321	20240223	134500	41636180	13920	13920	13920	13920	0
322	20240223	134400	41636180	13920	13920	13920	13920	0
323	20240223	134300	41636180	13920	13920	13920	13920	0
324	20240223	134200	41636180	13920	13920	13920	13920	0
325	20240223	134100	41636180	13920	13920	13920	13920	0
326	20240223	134000	41636180	13920	13920	13920	13920	0
327	20240223	133900	41636180	13920	13920	13920	13920	0
328	20240223	133800	41636180	13920	13920	13920	13920	110
329	20240223	133700	40104980	13910	13910	13910	13910	0
330	20240223	133600	40104980	13910	13910	13910	13910	0
331	20240223	133500	40104980	13910	13910	13910	13910	0
332	20240223	133400	40104980	13910	13910	13910	13910	1
333	20240223	133300	40091070	13900	13900	13900	13900	0
334	20240223	133200	40091070	13900	13910	13910	13900	302
335	20240223	133100	35890660	13920	13920	13920	13920	0
336	20240223	133000	35890660	13920	13920	13920	13920	0
337	20240223	132900	35890660	13920	13920	13920	13920	0
338	20240223	132800	35890660	13920	13920	13920	13920	0
339	20240223	132700	35890660	13920	13920	13920	13920	10
340	20240223	132600	35751460	13910	13910	13910	13910	0
341	20240223	132500	35751460	13910	13910	13910	13910	0
342	20240223	132400	35751460	13910	13910	13910	13910	0
343	20240223	132300	35751460	13910	13910	13910	13910	0
344	20240223	132200	35751460	13910	13910	13910	13910	0
345	20240223	132100	35751460	13910	13910	13910	13910	100
346	20240223	132000	34360460	13910	13910	13910	13910	0
347	20240223	131900	34360460	13910	13910	13910	13910	0
348	20240223	131800	34360460	13910	13910	13910	13910	0
349	20240223	131700	34360460	13910	13910	13910	13910	0
350	20240223	131600	34360460	13910	13920	13920	13910	7
351	20240223	131500	34263030	13920	13920	13920	13920	0
352	20240223	131400	34263030	13920	13920	13920	13920	0
353	20240223	131300	34263030	13920	13920	13920	13920	0
354	20240223	131200	34263030	13920	13920	13920	13920	0
355	20240223	131100	34263030	13920	13920	13920	13920	0
356	20240223	131000	34263030	13920	13920	13920	13920	5
357	20240223	130900	34193430	13910	13910	13910	13910	0
358	20240223	130800	34193430	13910	13910	13910	13910	6
359	20240223	130700	34109970	13910	13910	13910	13910	0
360	20240223	130600	34109970	13910	13910	13910	13910	0
361	20240223	130500	34109970	13910	13910	13910	13910	0
362	20240223	130400	34109970	13910	13910	13910	13910	0
363	20240223	130300	34109970	13910	13910	13910	13910	0
364	20240223	130200	34109970	13910	13910	13910	13910	0
365	20240223	130100	34109970	13910	13910	13910	13910	0
366	20240223	130000	34109970	13910	13910	13910	13910	0
367	20240223	125900	34109970	13910	13910	13910	13910	0
368	20240223	125800	34109970	13910	13910	13910	13910	0
369	20240223	125700	34109970	13910	13910	13910	13910	0
370	20240223	125600	34109970	13910	13920	13920	13910	5
371	20240223	125500	34040380	13920	13920	13920	13920	0
372	20240223	125400	34040380	13920	13920	13920	13920	0
373	20240223	125300	34040380	13920	13920	13920	13920	0
374	20240223	125200	34040380	13920	13920	13920	13920	0
375	20240223	125100	34040380	13920	13920	13920	13920	0
376	20240223	125000	34040380	13920	13920	13920	13920	0
377	20240223	124900	34040380	13920	13920	13920	13920	0
378	20240223	124800	34040380	13920	13920	13920	13920	0
379	20240223	124700	34040380	13920	13920	13920	13920	0
380	20240223	124600	34040380	13920	13920	13920	13920	0
381	20240223	124500	34040380	13920	13920	13920	13920	0
382	20240223	124400	34040380	13920	13920	13920	13920	0
383	20240223	124300	34040380	13920	13920	13920	13920	0
384	20240223	124200	34040380	13920	13920	13920	13920	0
385	20240223	124100	34040380	13920	13920	13920	13920	0
386	20240223	124000	34040380	13920	13920	13920	13920	0
387	20240223	123900	34040380	13920	13920	13920	13920	4
388	20240223	123800	33984700	13920	13920	13920	13920	0
389	20240223	123700	33984700	13920	13920	13920	13920	0
390	20240223	123600	33984700	13920	13920	13920	13920	0
391	20240223	123500	33984700	13920	13930	13930	13920	4
392	20240223	123400	33929010	13940	13940	13940	13940	1
393	20240223	123300	33915070	13940	13940	13940	13940	0
394	20240223	123200	33915070	13940	13940	13940	13940	0
395	20240223	123100	33915070	13940	13940	13940	13940	0
396	20240223	123000	33915070	13940	13940	13940	13940	0
397	20240223	122900	33915070	13940	13940	13940	13940	0
398	20240223	122800	33915070	13940	13940	13940	13940	0
399	20240223	122700	33915070	13940	13940	13940	13940	0
400	20240223	122600	33915070	13940	13940	13940	13940	0
401	20240223	122500	33915070	13940	13940	13940	13940	0
402	20240223	122400	33915070	13940	13940	13940	13940	0
403	20240223	122300	33915070	13940	13940	13940	13940	1
404	20240223	122200	33901130	13940	13940	13940	13940	0
405	20240223	122100	33901130	13940	13940	13940	13940	0
406	20240223	122000	33901130	13940	13940	13940	13940	0
407	20240223	121900	33901130	13940	13940	13940	13940	0
408	20240223	121800	33901130	13940	13940	13940	13940	0
409	20240223	121700	33901130	13940	13940	13940	13940	1
410	20240223	121600	33887190	13940	13940	13940	13940	0
411	20240223	121500	33887190	13940	13940	13940	13940	0
412	20240223	121400	33887190	13940	13940	13940	13940	0
413	20240223	121300	33887190	13940	13940	13940	13940	0
414	20240223	121200	33887190	13940	13940	13940	13940	0
415	20240223	121100	33887190	13940	13940	13940	13940	4
416	20240223	121000	33831430	13940	13940	13940	13940	0
417	20240223	120900	33831430	13940	13940	13940	13940	0
418	20240223	120800	33831430	13940	13940	13940	13940	0
419	20240223	120700	33831430	13940	13940	13940	13940	0
420	20240223	120600	33831430	13940	13920	13940	13920	30
421	20240223	120500	33413510	13920	13920	13920	13920	1
422	20240223	120400	33399590	13920	13920	13920	13920	1
423	20240223	120300	33385670	13920	13920	13920	13920	3
424	20240223	120200	33343910	13920	13920	13920	13920	0
425	20240223	120100	33343910	13920	13920	13920	13920	0
426	20240223	120000	33343910	13920	13920	13920	13920	0
427	20240223	115900	33343910	13920	13920	13920	13920	0
428	20240223	115800	33343910	13920	13920	13920	13920	0
429	20240223	115700	33343910	13920	13920	13920	13920	0
430	20240223	115600	33343910	13920	13920	13920	13920	0
431	20240223	115500	33343910	13920	13920	13920	13920	0
432	20240223	115400	33343910	13920	13920	13920	13920	0
433	20240223	115300	33343910	13920	13920	13920	13920	1
434	20240223	115200	33329990	13910	13910	13910	13910	0
435	20240223	115100	33329990	13910	13900	13910	13900	259
436	20240223	115000	29729670	13900	13920	13920	13900	7
437	20240223	114900	29632350	13940	13940	13940	13940	0
438	20240223	114800	29632350	13940	13940	13940	13940	0
439	20240223	114700	29632350	13940	13940	13940	13940	0
440	20240223	114600	29632350	13940	13940	13940	13940	0
441	20240223	114500	29632350	13940	13940	13940	13940	0
442	20240223	114400	29632350	13940	13940	13940	13940	0
443	20240223	114300	29632350	13940	13940	13940	13940	1
444	20240223	114200	29618410	13900	13900	13900	13900	0
445	20240223	114100	29618410	13900	13900	13900	13900	0
446	20240223	114000	29618410	13900	13900	13900	13900	0
447	20240223	113900	29618410	13900	13900	13900	13900	0
448	20240223	113800	29618410	13900	13900	13900	13900	0
449	20240223	113700	29618410	13900	13900	13900	13900	0
450	20240223	113600	29618410	13900	13940	13940	13900	127
451	20240223	113500	27851340	13940	13940	13940	13940	0
452	20240223	113400	27851340	13940	13940	13940	13940	0
453	20240223	113300	27851340	13940	13940	13940	13940	0
454	20240223	113200	27851340	13940	13940	13940	13940	0
455	20240223	113100	27851340	13940	13940	13940	13940	2
456	20240223	113000	27823460	13940	13940	13940	13940	0
457	20240223	112900	27823460	13940	13940	13940	13940	0
458	20240223	112800	27823460	13940	13940	13940	13940	0
459	20240223	112700	27823460	13940	13940	13940	13940	0
460	20240223	112600	27823460	13940	13940	13940	13940	1
461	20240223	112500	27809520	13940	13940	13940	13940	0
462	20240223	112400	27809520	13940	13940	13940	13940	0
463	20240223	112300	27809520	13940	13940	13940	13940	100
464	20240223	112200	26415520	13930	13930	13930	13930	0
465	20240223	112100	26415520	13930	13930	13930	13930	0
466	20240223	112000	26415520	13930	13930	13930	13930	0
467	20240223	111900	26415520	13930	13930	13930	13930	0
468	20240223	111800	26415520	13930	13930	13930	13930	0
469	20240223	111700	26415520	13930	13930	13930	13930	0
470	20240223	111600	26415520	13930	13930	13930	13930	0
471	20240223	111500	26415520	13930	13930	13930	13930	0
472	20240223	111400	26415520	13930	13930	13930	13930	4
473	20240223	111300	26359800	13930	13930	13930	13930	0
474	20240223	111200	26359800	13930	13930	13930	13930	1
475	20240223	111100	26345870	13920	13920	13920	13920	0
476	20240223	111000	26345870	13920	13920	13920	13920	0
477	20240223	110900	26345870	13920	13920	13920	13920	3
478	20240223	110800	26304110	13940	13940	13940	13940	0
479	20240223	110700	26304110	13940	13940	13940	13940	0
480	20240223	110600	26304110	13940	13940	13940	13940	1
481	20240223	110500	26290170	13940	13940	13940	13940	0
482	20240223	110400	26290170	13940	13940	13940	13940	58
483	20240223	110300	25481650	13940	13940	13940	13940	3
484	20240223	110200	25439830	13940	13940	13940	13940	0
485	20240223	110100	25439830	13940	13940	13940	13940	16
486	20240223	110000	25216790	13940	13940	13940	13940	0
487	20240223	105900	25216790	13940	13940	13940	13940	0
488	20240223	105800	25216790	13940	13940	13940	13940	0
489	20240223	105700	25216790	13940	13940	13940	13940	0
490	20240223	105600	25216790	13940	13940	13940	13940	0
491	20240223	105500	25216790	13940	13940	13940	13940	21
492	20240223	105400	24924050	13940	13940	13940	13940	0
493	20240223	105300	24924050	13940	13940	13940	13940	55
494	20240223	105200	24157350	13930	13930	13930	13930	0
495	20240223	105100	24157350	13930	13930	13930	13930	1
496	20240223	105000	24143420	13920	13920	13920	13920	1
497	20240223	104900	24129500	13920	13920	13920	13920	0
498	20240223	104800	24129500	13920	13920	13920	13920	0
499	20240223	104700	24129500	13920	13920	13920	13920	0
500	20240223	104600	24129500	13920	13920	13920	13920	0
501	20240223	104500	24129500	13920	13920	13920	13920	0
502	20240223	104400	24129500	13920	13920	13920	13920	0
503	20240223	104300	24129500	13920	13920	13920	13920	1
504	20240223	104200	24115580	13900	13900	13900	13900	0
505	20240223	104100	24115580	13900	13900	13900	13900	0
506	20240223	104000	24115580	13900	13900	13900	13900	0
507	20240223	103900	24115580	13900	13900	13900	13900	0
508	20240223	103800	24115580	13900	13900	13900	13900	0
509	20240223	103700	24115580	13900	13900	13900	13900	0
510	20240223	103600	24115580	13900	13900	13900	13900	0
511	20240223	103500	24115580	13900	13900	13900	13900	30
512	20240223	103400	23698580	13900	13900	13900	13900	0
513	20240223	103300	23698580	13900	13900	13900	13900	0
514	20240223	103200	23698580	13900	13900	13900	13900	0
515	20240223	103100	23698580	13900	13900	13900	13900	0
516	20240223	103000	23698580	13900	13900	13900	13900	0
517	20240223	102900	23698580	13900	13900	13900	13900	0
518	20240223	102800	23698580	13900	13900	13900	13900	0
519	20240223	102700	23698580	13900	13900	13900	13900	0
520	20240223	102600	23698580	13900	13900	13900	13900	0
521	20240223	102500	23698580	13900	13900	13900	13900	0
522	20240223	102400	23698580	13900	13900	13900	13900	0
523	20240223	102300	23698580	13900	13900	13900	13900	0
524	20240223	102200	23698580	13900	13900	13900	13900	0
525	20240223	102100	23698580	13900	13900	13900	13900	0
526	20240223	102000	23698580	13900	13900	13900	13900	0
527	20240223	101900	23698580	13900	13900	13900	13900	0
528	20240223	101800	23698580	13900	13900	13900	13900	0
529	20240223	101700	23698580	13900	13900	13900	13900	0
530	20240223	101600	23698580	13900	13900	13900	13900	0
531	20240223	101500	23698580	13900	13900	13900	13900	7
532	20240223	101400	23601280	13940	13940	13940	13940	20
533	20240223	101300	23322480	13940	13940	13940	13940	0
534	20240223	101200	23322480	13940	13940	13940	13940	0
535	20240223	101100	23322480	13940	13940	13940	13940	1
536	20240223	101000	23308540	13900	13910	13910	13900	100
537	20240223	100900	21918490	13900	13900	13900	13900	0
538	20240223	100800	21918490	13900	13900	13900	13900	54
539	20240223	100700	21167890	13900	13900	13900	13900	0
540	20240223	100600	21167890	13900	13900	13900	13900	0
541	20240223	100500	21167890	13900	13900	13900	13900	0
542	20240223	100400	21167890	13900	13900	13900	13900	3
543	20240223	100300	21126190	13910	13910	13910	13910	10
544	20240223	100200	20987090	13910	13910	13910	13910	0
545	20240223	100100	20987090	13910	13910	13910	13910	2
546	20240223	100000	20959270	13900	13900	13900	13900	0
547	20240223	095900	20959270	13900	13900	13900	13900	0
548	20240223	095800	20959270	13900	13900	13900	13900	0
549	20240223	095700	20959270	13900	13900	13900	13900	0
550	20240223	095600	20959270	13900	13900	13900	13900	20
551	20240223	095500	20681270	13890	13890	13890	13890	0
552	20240223	095400	20681270	13890	13890	13890	13890	0
553	20240223	095300	20681270	13890	13890	13890	13890	16
554	20240223	095200	20459030	13890	13890	13890	13890	4
555	20240223	095100	20403470	13910	13910	13910	13910	1
556	20240223	095000	20389560	13900	13900	13900	13900	0
557	20240223	094900	20389560	13900	13900	13900	13900	0
558	20240223	094800	20389560	13900	13900	13900	13900	4
559	20240223	094700	20333960	13900	13900	13900	13900	2
560	20240223	094600	20306160	13900	13900	13900	13900	0
561	20240223	094500	20306160	13900	13900	13900	13900	0
562	20240223	094400	20306160	13900	13900	13900	13900	0
563	20240223	094300	20306160	13900	13900	13900	13900	0
564	20240223	094200	20306160	13900	13900	13900	13900	0
565	20240223	094100	20306160	13900	13900	13900	13900	0
566	20240223	094000	20306160	13900	13900	13900	13900	0
567	20240223	093900	20306160	13900	13900	13900	13900	0
568	20240223	093800	20306160	13900	13900	13900	13900	202
569	20240223	093700	17498360	13930	13930	13930	13930	2
570	20240223	093600	17470500	13950	13950	13950	13950	0
571	20240223	093500	17470500	13950	13950	13950	13950	0
572	20240223	093400	17470500	13950	13950	13950	13950	0
573	20240223	093300	17470500	13950	13950	13950	13950	0
574	20240223	093200	17470500	13950	13950	13950	13950	0
575	20240223	093100	17470500	13950	13950	13950	13950	3
576	20240223	093000	17428650	13950	13950	13950	13950	31
577	20240223	092900	16996200	13930	13930	13930	13930	0
578	20240223	092800	16996200	13930	13930	13930	13930	0
579	20240223	092700	16996200	13930	13930	13930	13930	0
580	20240223	092600	16996200	13930	13930	13930	13930	0
581	20240223	092500	16996200	13930	13920	13930	13920	157
582	20240223	092400	14810020	13930	13930	13930	13930	0
583	20240223	092300	14810020	13930	13930	13930	13930	0
584	20240223	092200	14810020	13930	13930	13930	13930	0
585	20240223	092100	14810020	13930	13930	13930	13930	0
586	20240223	092000	14810020	13930	13930	13930	13930	3
587	20240223	091900	14768230	13930	13930	13930	13930	0
588	20240223	091800	14768230	13930	13930	13930	13930	0
589	20240223	091700	14768230	13930	13930	13930	13930	0
590	20240223	091600	14768230	13930	13930	13930	13930	1
591	20240223	091500	14754300	13930	13930	13930	13930	3
592	20240223	091400	14712510	13930	13930	13930	13850	4
593	20240223	091300	14656870	13930	13930	13930	13930	4
594	20240223	091200	14601150	13870	13870	13870	13870	0
595	20240223	091100	14601150	13870	13860	13870	13860	12
596	20240223	091000	14434820	13850	13850	13850	13850	0
597	20240223	090900	14434820	13850	13850	13850	13850	0
598	20240223	090800	14434820	13850	13860	13860	13850	30
599	20240223	090700	14019290	13960	13960	13960	13960	0
600	20240223	090600	14019290	13960	13960	13960	13960	1
601	20240223	090500	14005330	13850	13850	13850	13850	10
602	20240223	090400	13866830	13830	13960	13960	13830	1000
603	20240223	090300	13960	13960	13960	13960	13960	0
604	20240223	090200	13960	13960	13960	13960	13960	0
605	20240223	090100	13960	13960	13960	13960	13960	0
606	20240223	090000	13960	13960	13960	13960	13960	1