KissMeData/065710/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	194100	126557860	18990	18990	18990	18990	100
3	20240219	194000	126557860	18990	18990	18990	18990	0
4	20240219	193900	126557860	18990	18990	18990	18990	0
5	20240219	193800	126557860	18990	18990	18990	18990	0
6	20240219	193700	126557860	18990	18990	18990	18990	0
7	20240219	193600	126557860	18990	18990	18990	18990	0
8	20240219	193500	126557860	18990	18990	18990	18990	0
9	20240219	193400	126557860	18990	18990	18990	18990	0
10	20240219	193300	126557860	18990	18990	18990	18990	0
11	20240219	193200	126557860	18990	18990	18990	18990	0
12	20240219	193100	126557860	18990	18990	18990	18990	0
13	20240219	193000	126557860	18990	18990	18990	18990	0
14	20240219	192900	126557860	18990	18990	18990	18990	0
15	20240219	192800	126557860	18990	18990	18990	18990	0
16	20240219	192700	126557860	18990	18990	18990	18990	0
17	20240219	192600	126557860	18990	18990	18990	18990	0
18	20240219	192500	126557860	18990	18990	18990	18990	0
19	20240219	192400	126557860	18990	18990	18990	18990	0
20	20240219	192300	126557860	18990	18990	18990	18990	0
21	20240219	192200	126557860	18990	18990	18990	18990	0
22	20240219	192100	126557860	18990	18990	18990	18990	0
23	20240219	192000	126557860	18990	18990	18990	18990	0
24	20240219	191900	126557860	18990	18990	18990	18990	0
25	20240219	191800	126557860	18990	18990	18990	18990	0
26	20240219	191700	126557860	18990	18990	18990	18990	0
27	20240219	191600	126557860	18990	18990	18990	18990	0
28	20240219	191500	126557860	18990	18990	18990	18990	0
29	20240219	191400	126557860	18990	18990	18990	18990	0
30	20240219	191300	126557860	18990	18990	18990	18990	0
31	20240219	191200	126557860	18990	18990	18990	18990	0
32	20240219	191100	126557860	18990	18990	18990	18990	100
33	20240219	191000	126557860	18990	18990	18990	18990	0
34	20240219	190900	126557860	18990	18990	18990	18990	0
35	20240219	190800	126557860	18990	18990	18990	18990	0
36	20240219	190700	126557860	18990	18990	18990	18990	0
37	20240219	190600	126557860	18990	18990	18990	18990	0
38	20240219	190500	126557860	18990	18990	18990	18990	0
39	20240219	190400	126557860	18990	18990	18990	18990	0
40	20240219	190300	126557860	18990	18990	18990	18990	0
41	20240219	190200	126557860	18990	18990	18990	18990	0
42	20240219	190100	126557860	18990	18990	18990	18990	0
43	20240219	190000	126557860	18990	18990	18990	18990	0
44	20240219	185900	126557860	18990	18990	18990	18990	0
45	20240219	185800	126557860	18990	18990	18990	18990	0
46	20240219	185700	126557860	18990	18990	18990	18990	0
47	20240219	185600	126557860	18990	18990	18990	18990	0
48	20240219	185500	126557860	18990	18990	18990	18990	0
49	20240219	185400	126557860	18990	18990	18990	18990	0
50	20240219	185300	126557860	18990	18990	18990	18990	0
51	20240219	185200	126557860	18990	18990	18990	18990	0
52	20240219	185100	126557860	18990	18990	18990	18990	0
53	20240219	185000	126557860	18990	18990	18990	18990	0
54	20240219	184900	126557860	18990	18990	18990	18990	0
55	20240219	184800	126557860	18990	18990	18990	18990	0
56	20240219	184700	126557860	18990	18990	18990	18990	0
57	20240219	184600	126557860	18990	18990	18990	18990	0
58	20240219	184500	126557860	18990	18990	18990	18990	0
59	20240219	184400	126557860	18990	18990	18990	18990	0
60	20240219	184300	126557860	18990	18990	18990	18990	0
61	20240219	184200	126557860	18990	18990	18990	18990	0
62	20240219	184100	126557860	18990	18990	18990	18990	100
63	20240219	184000	126557860	18990	18990	18990	18990	0
64	20240219	183900	126557860	18990	18990	18990	18990	0
65	20240219	183800	126557860	18990	18990	18990	18990	0
66	20240219	183700	126557860	18990	18990	18990	18990	0
67	20240219	183600	126557860	18990	18990	18990	18990	0
68	20240219	183500	126557860	18990	18990	18990	18990	0
69	20240219	183400	126557860	18990	18990	18990	18990	0
70	20240219	183300	126557860	18990	18990	18990	18990	0
71	20240219	183200	126557860	18990	18990	18990	18990	0
72	20240219	183100	126557860	18990	18990	18990	18990	0
73	20240219	183000	126557860	18990	18990	18990	18990	0
74	20240219	182900	126557860	18990	18990	18990	18990	0
75	20240219	182800	126557860	18990	18990	18990	18990	0
76	20240219	182700	126557860	18990	18990	18990	18990	0
77	20240219	182600	126557860	18990	18990	18990	18990	0
78	20240219	182500	126557860	18990	18990	18990	18990	0
79	20240219	182400	126557860	18990	18990	18990	18990	0
80	20240219	182300	126557860	18990	18990	18990	18990	0
81	20240219	182200	126557860	18990	18990	18990	18990	0
82	20240219	182100	126557860	18990	18990	18990	18990	0
83	20240219	182000	126557860	18990	18990	18990	18990	0
84	20240219	181900	126557860	18990	18990	18990	18990	0
85	20240219	181800	126557860	18990	18990	18990	18990	0
86	20240219	181700	126557860	18990	18990	18990	18990	0
87	20240219	181600	126557860	18990	18990	18990	18990	0
88	20240219	181500	126557860	18990	18990	18990	18990	0
89	20240219	181400	126557860	18990	18990	18990	18990	0
90	20240219	181300	126557860	18990	18990	18990	18990	0
91	20240219	181200	126557860	18990	18990	18990	18990	0
92	20240219	181100	126557860	18990	18990	18990	18990	100
93	20240219	181000	126557860	18990	18990	18990	18990	0
94	20240219	180900	126557860	18990	18990	18990	18990	0
95	20240219	180800	126557860	18990	18990	18990	18990	0
96	20240219	180700	126557860	18990	18990	18990	18990	0
97	20240219	180600	126557860	18990	18990	18990	18990	0
98	20240219	180500	126557860	18990	18990	18990	18990	0
99	20240219	180400	126557860	18990	18990	18990	18990	0
100	20240219	180300	126557860	18990	18990	18990	18990	0
101	20240219	180200	126557860	18990	18990	18990	18990	0
102	20240219	180100	126557860	18990	18990	18990	18990	0
103	20240219	180000	126557860	18990	18990	18990	18990	0
104	20240219	175900	126557860	18990	18990	18990	18990	0
105	20240219	175800	126557860	18990	18990	18990	18990	0
106	20240219	175700	126557860	18990	18990	18990	18990	0
107	20240219	175600	126557860	18990	18990	18990	18990	0
108	20240219	175500	126557860	18990	18990	18990	18990	0
109	20240219	175400	126557860	18990	18990	18990	18990	0
110	20240219	175300	126557860	18990	18990	18990	18990	0
111	20240219	175200	126557860	18990	18990	18990	18990	0
112	20240219	175100	126557860	18990	18990	18990	18990	0
113	20240219	175000	126557860	18990	18990	18990	18990	0
114	20240219	174900	126557860	18990	18990	18990	18990	0
115	20240219	174800	126557860	18990	18990	18990	18990	0
116	20240219	174700	126557860	18990	18990	18990	18990	0
117	20240219	174600	126557860	18990	18990	18990	18990	0
118	20240219	174500	126557860	18990	18990	18990	18990	0
119	20240219	174400	126557860	18990	18990	18990	18990	0
120	20240219	174300	126557860	18990	18990	18990	18990	0
121	20240219	174200	126557860	18990	18990	18990	18990	0
122	20240219	174100	126557860	18990	18990	18990	18990	100
123	20240219	174000	126557860	18990	18990	18990	18990	0
124	20240219	173900	126557860	18990	18990	18990	18990	0
125	20240219	173800	126557860	18990	18990	18990	18990	0
126	20240219	173700	126557860	18990	18990	18990	18990	0
127	20240219	173600	126557860	18990	18990	18990	18990	0
128	20240219	173500	126557860	18990	18990	18990	18990	0
129	20240219	173400	126557860	18990	18990	18990	18990	0
130	20240219	173300	126557860	18990	18990	18990	18990	0
131	20240219	173200	126557860	18990	18990	18990	18990	0
132	20240219	173100	126557860	18990	18990	18990	18990	0
133	20240219	173000	126557860	18990	18990	18990	18990	0
134	20240219	172900	126557860	18990	18990	18990	18990	0
135	20240219	172800	126557860	18990	18990	18990	18990	0
136	20240219	172700	126557860	18990	18990	18990	18990	0
137	20240219	172600	126557860	18990	18990	18990	18990	0
138	20240219	172500	126557860	18990	18990	18990	18990	0
139	20240219	172400	126557860	18990	18990	18990	18990	0
140	20240219	172300	126557860	18990	18990	18990	18990	0
141	20240219	172200	126557860	18990	18990	18990	18990	0
142	20240219	172100	126557860	18990	18990	18990	18990	0
143	20240219	172000	126557860	18990	18990	18990	18990	0
144	20240219	171900	126557860	18990	18990	18990	18990	0
145	20240219	171800	126557860	18990	18990	18990	18990	0
146	20240219	171700	126557860	18990	18990	18990	18990	0
147	20240219	171600	126557860	18990	18990	18990	18990	0
148	20240219	171500	126557860	18990	18990	18990	18990	0
149	20240219	171400	126557860	18990	18990	18990	18990	0
150	20240219	171300	126557860	18990	18990	18990	18990	0
151	20240219	171200	126557860	18990	18990	18990	18990	0
152	20240219	171100	126557860	18990	18990	18990	18990	100
153	20240219	171000	126557860	18990	18990	18990	18990	0
154	20240219	170900	126557860	18990	18990	18990	18990	0
155	20240219	170800	126557860	18990	18990	18990	18990	0
156	20240219	170700	126557860	18990	18990	18990	18990	0
157	20240219	170600	126557860	18990	18990	18990	18990	0
158	20240219	170500	126557860	18990	18990	18990	18990	0
159	20240219	170400	126557860	18990	18990	18990	18990	0
160	20240219	170300	126557860	18990	18990	18990	18990	0
161	20240219	170200	126557860	18990	18990	18990	18990	0
162	20240219	170100	126557860	18990	18990	18990	18990	0
163	20240219	170000	126557860	18990	18990	18990	18990	0
164	20240219	165900	126557860	18990	18990	18990	18990	0
165	20240219	165800	126557860	18990	18990	18990	18990	0
166	20240219	165700	126557860	18990	18990	18990	18990	0
167	20240219	165600	126557860	18990	18990	18990	18990	0
168	20240219	165500	126557860	18990	18990	18990	18990	0
169	20240219	165400	126557860	18990	18990	18990	18990	0
170	20240219	165300	126557860	18990	18990	18990	18990	0
171	20240219	165200	126557860	18990	18990	18990	18990	0
172	20240219	165100	126557860	18990	18990	18990	18990	0
173	20240219	165000	126557860	18990	18990	18990	18990	0
174	20240219	164900	126557860	18990	18990	18990	18990	0
175	20240219	164800	126557860	18990	18990	18990	18990	0
176	20240219	164700	126557860	18990	18990	18990	18990	0
177	20240219	164600	126557860	18990	18990	18990	18990	0
178	20240219	164500	126557860	18990	18990	18990	18990	0
179	20240219	164400	126557860	18990	18990	18990	18990	0
180	20240219	164300	126557860	18990	18990	18990	18990	0
181	20240219	164200	126557860	18990	18990	18990	18990	0
182	20240219	164100	126557860	18990	18990	18990	18990	100
183	20240219	164000	126557860	18990	18990	18990	18990	0
184	20240219	163900	126557860	18990	18990	18990	18990	0
185	20240219	163800	126557860	18990	18990	18990	18990	0
186	20240219	163700	126557860	18990	18990	18990	18990	0
187	20240219	163600	126557860	18990	18990	18990	18990	0
188	20240219	163500	126557860	18990	18990	18990	18990	0
189	20240219	163400	126557860	18990	18990	18990	18990	0
190	20240219	163300	126557860	18990	18990	18990	18990	0
191	20240219	163200	126557860	18990	18990	18990	18990	0
192	20240219	163100	126557860	18990	18990	18990	18990	0
193	20240219	163000	126557860	18990	18990	18990	18990	0
194	20240219	162900	126557860	18990	18990	18990	18990	0
195	20240219	162800	126557860	18990	18990	18990	18990	0
196	20240219	162700	126557860	18990	18990	18990	18990	0
197	20240219	162600	126557860	18990	18990	18990	18990	0
198	20240219	162500	126557860	18990	18990	18990	18990	0
199	20240219	162400	126557860	18990	18990	18990	18990	0
200	20240219	162300	126557860	18990	18990	18990	18990	0
201	20240219	162200	126557860	18990	18990	18990	18990	0
202	20240219	162100	126557860	18990	18990	18990	18990	0
203	20240219	162000	126557860	18990	18990	18990	18990	0
204	20240219	161900	126557860	18990	18990	18990	18990	0
205	20240219	161800	126557860	18990	18990	18990	18990	0
206	20240219	161700	126557860	18990	18990	18990	18990	0
207	20240219	161600	126557860	18990	18990	18990	18990	0
208	20240219	161500	126557860	18990	18990	18990	18990	0
209	20240219	161400	126557860	18990	18990	18990	18990	0
210	20240219	161300	126557860	18990	18990	18990	18990	0
211	20240219	161200	126557860	18990	18990	18990	18990	0
212	20240219	161100	126557860	18990	18990	18990	18990	100
213	20240219	161000	126557860	18990	18990	18990	18990	0
214	20240219	160900	126557860	18990	18990	18990	18990	0
215	20240219	160800	126557860	18990	18990	18990	18990	0
216	20240219	160700	126557860	18990	18990	18990	18990	0
217	20240219	160600	126557860	18990	18990	18990	18990	0
218	20240219	160500	126557860	18990	18990	18990	18990	0
219	20240219	160400	126557860	18990	18990	18990	18990	0
220	20240219	160300	126557860	18990	18990	18990	18990	0
221	20240219	160200	126557860	18990	18990	18990	18990	0
222	20240219	160100	126557860	18990	18990	18990	18990	0
223	20240219	160000	126557860	18990	18990	18990	18990	0
224	20240219	155900	126557860	18990	18990	18990	18990	0
225	20240219	155800	126557860	18990	18990	18990	18990	0
226	20240219	155700	126557860	18990	18990	18990	18990	0
227	20240219	155600	126557860	18990	18990	18990	18990	0
228	20240219	155500	126557860	18990	18990	18990	18990	0
229	20240219	155400	126557860	18990	18990	18990	18990	0
230	20240219	155300	126557860	18990	18990	18990	18990	0
231	20240219	155200	126557860	18990	18990	18990	18990	0
232	20240219	155100	126557860	18990	18990	18990	18990	0
233	20240219	155000	126557860	18990	18990	18990	18990	0
234	20240219	154900	126557860	18990	18990	18990	18990	0
235	20240219	154800	126557860	18990	18990	18990	18990	0
236	20240219	154700	126557860	18990	18990	18990	18990	0
237	20240219	154600	126557860	18990	18990	18990	18990	0
238	20240219	154500	126557860	18990	18990	18990	18990	0
239	20240219	154400	126557860	18990	18990	18990	18990	0
240	20240219	154300	126557860	18990	18990	18990	18990	0
241	20240219	154200	126557860	18990	18990	18990	18990	0
242	20240219	154100	126557860	18990	18990	18990	18990	100
243	20240219	154000	126557860	18990	18990	18990	18990	0
244	20240219	153900	126557860	18990	18990	18990	18990	0
245	20240219	153800	126557860	18990	18990	18990	18990	0
246	20240219	153700	126557860	18990	18990	18990	18990	0
247	20240219	153600	126557860	18990	18990	18990	18990	0
248	20240219	153500	126557860	18990	18990	18990	18990	0
249	20240219	153400	126557860	18990	18990	18990	18990	0
250	20240219	153300	126557860	18990	18990	18990	18990	0
251	20240219	153200	126557860	18990	18990	18990	18990	0
252	20240219	153100	126557860	18990	18990	18990	18990	0
253	20240219	153000	126557860	18990	18990	18990	18990	100
254	20240219	152900	124658860	19020	19020	19020	19020	0
255	20240219	152800	124658860	19020	19020	19020	19020	0
256	20240219	152700	124658860	19020	19020	19020	19020	0
257	20240219	152600	124658860	19020	19020	19020	19020	0
258	20240219	152500	124658860	19020	19020	19020	19020	0
259	20240219	152400	124658860	19020	19020	19020	19020	0
260	20240219	152300	124658860	19020	19020	19020	19020	0
261	20240219	152200	124658860	19020	19020	19020	19020	0
262	20240219	152100	124658860	19020	19020	19020	19020	0
263	20240219	152000	124658860	19020	19020	19020	19020	0
264	20240219	151900	124658860	19020	19020	19020	19020	0
265	20240219	151800	124658860	19020	19020	19020	19020	0
266	20240219	151700	124658860	19020	19020	19020	19020	0
267	20240219	151600	124658860	19020	19020	19020	19020	0
268	20240219	151500	124658860	19020	19020	19020	19020	0
269	20240219	151400	124658860	19020	19020	19020	19020	0
270	20240219	151300	124658860	19020	19020	19020	19020	0
271	20240219	151200	124658860	19020	19020	19020	19020	0
272	20240219	151100	124658860	19020	19020	19020	19020	0
273	20240219	151000	124658860	19020	18990	19020	18990	17
274	20240219	150900	124335550	19000	19000	19000	19000	215
275	20240219	150800	120250550	19000	19000	19000	19000	0
276	20240219	150700	120250550	19000	19000	19000	19000	0
277	20240219	150600	120250550	19000	19010	19010	19000	2
278	20240219	150500	120212540	19020	19020	19020	19020	0
279	20240219	150400	120212540	19020	19020	19020	19020	0
280	20240219	150300	120212540	19020	19020	19020	19020	0
281	20240219	150200	120212540	19020	19010	19020	19000	3
282	20240219	150100	120155510	19010	19010	19010	19010	0
283	20240219	150000	120155510	19010	19010	19010	19010	0
284	20240219	145900	120155510	19010	19010	19010	19010	0
285	20240219	145800	120155510	19010	19010	19010	19010	5
286	20240219	145700	120060460	19010	19010	19010	19010	0
287	20240219	145600	120060460	19010	19010	19010	19010	0
288	20240219	145500	120060460	19010	19010	19010	19010	0
289	20240219	145400	120060460	19010	19010	19010	19010	4
290	20240219	145300	119984420	19010	19010	19010	19010	0
291	20240219	145200	119984420	19010	19010	19010	19010	0
292	20240219	145100	119984420	19010	19010	19010	19010	0
293	20240219	145000	119984420	19010	19010	19010	19010	0
294	20240219	144900	119984420	19010	19010	19010	19010	2
295	20240219	144800	119946400	19010	19010	19010	19010	32
296	20240219	144700	119338080	19010	19010	19010	19010	0
297	20240219	144600	119338080	19010	19010	19010	19010	0
298	20240219	144500	119338080	19010	19010	19010	19010	168
299	20240219	144400	116144400	19020	19020	19020	19020	0
300	20240219	144300	116144400	19020	19020	19020	19020	0
301	20240219	144200	116144400	19020	19020	19020	19020	0
302	20240219	144100	116144400	19020	19020	19020	19020	0
303	20240219	144000	116144400	19020	19020	19020	19020	1
304	20240219	143900	116125380	19010	19010	19010	19010	0
305	20240219	143800	116125380	19010	19010	19010	19010	0
306	20240219	143700	116125380	19010	19010	19010	19010	0
307	20240219	143600	116125380	19010	19010	19010	19010	99
308	20240219	143500	114243390	19000	19000	19000	19000	0
309	20240219	143400	114243390	19000	19000	19000	19000	0
310	20240219	143300	114243390	19000	19000	19000	19000	0
311	20240219	143200	114243390	19000	19000	19000	19000	0
312	20240219	143100	114243390	19000	19000	19000	19000	0
313	20240219	143000	114243390	19000	19000	19000	19000	0
314	20240219	142900	114243390	19000	19000	19000	19000	70
315	20240219	142800	112913390	19010	19010	19010	19010	1
316	20240219	142700	112894380	19010	19010	19010	19010	0
317	20240219	142600	112894380	19010	19010	19010	19010	65
318	20240219	142500	111658730	19010	19010	19010	19010	0
319	20240219	142400	111658730	19010	19020	19020	19010	71
320	20240219	142300	110308590	19020	19020	19020	19020	0
321	20240219	142200	110308590	19020	19020	19020	19020	0
322	20240219	142100	110308590	19020	19020	19020	19020	0
323	20240219	142000	110308590	19020	19020	19020	19020	0
324	20240219	141900	110308590	19020	19020	19020	19020	0
325	20240219	141800	110308590	19020	19020	19020	19020	0
326	20240219	141700	110308590	19020	19020	19020	19020	0
327	20240219	141600	110308590	19020	19020	19020	19020	20
328	20240219	141500	109928190	19020	19020	19020	19020	0
329	20240219	141400	109928190	19020	19020	19020	19020	0
330	20240219	141300	109928190	19020	19020	19020	19020	0
331	20240219	141200	109928190	19020	19020	19020	19020	0
332	20240219	141100	109928190	19020	19020	19020	19020	0
333	20240219	141000	109928190	19020	19020	19020	19020	0
334	20240219	140900	109928190	19020	19020	19020	19020	0
335	20240219	140800	109928190	19020	19020	19020	19020	0
336	20240219	140700	109928190	19020	19020	19020	19020	0
337	20240219	140600	109928190	19020	19020	19020	19020	0
338	20240219	140500	109928190	19020	19020	19020	19020	0
339	20240219	140400	109928190	19020	19020	19020	19020	0
340	20240219	140300	109928190	19020	19020	19020	19020	0
341	20240219	140200	109928190	19020	19020	19020	19020	0
342	20240219	140100	109928190	19020	19020	19020	19020	0
343	20240219	140000	109928190	19020	19020	19020	19020	0
344	20240219	135900	109928190	19020	19020	19020	19020	0
345	20240219	135800	109928190	19020	19020	19020	19020	0
346	20240219	135700	109928190	19020	19020	19020	19020	0
347	20240219	135600	109928190	19020	19020	19020	19020	0
348	20240219	135500	109928190	19020	19020	19020	19020	22
349	20240219	135400	109509750	19030	19030	19030	19030	0
350	20240219	135300	109509750	19030	19030	19030	19030	0
351	20240219	135200	109509750	19030	19030	19030	19030	0
352	20240219	135100	109509750	19030	19030	19030	19030	0
353	20240219	135000	109509750	19030	19030	19030	19030	0
354	20240219	134900	109509750	19030	19030	19030	19030	13
355	20240219	134800	109262360	19020	19020	19020	19020	1
356	20240219	134700	109243340	19020	19020	19020	19020	0
357	20240219	134600	109243340	19020	19020	19020	19020	0
358	20240219	134500	109243340	19020	19020	19020	19020	50
359	20240219	134400	108292340	19020	19020	19020	19020	0
360	20240219	134300	108292340	19020	19020	19020	19020	0
361	20240219	134200	108292340	19020	19020	19020	19020	0
362	20240219	134100	108292340	19020	19020	19020	19020	0
363	20240219	134000	108292340	19020	19020	19020	19020	0
364	20240219	133900	108292340	19020	19020	19020	19020	1
365	20240219	133800	108273320	19030	19030	19030	19030	0
366	20240219	133700	108273320	19030	19030	19030	19030	0
367	20240219	133600	108273320	19030	19030	19030	19030	0
368	20240219	133500	108273320	19030	19030	19030	19030	0
369	20240219	133400	108273320	19030	19030	19030	19030	0
370	20240219	133300	108273320	19030	19030	19030	19030	0
371	20240219	133200	108273320	19030	19030	19030	19030	0
372	20240219	133100	108273320	19030	19030	19030	19030	0
373	20240219	133000	108273320	19030	19030	19030	19030	0
374	20240219	132900	108273320	19030	19030	19030	19030	0
375	20240219	132800	108273320	19030	19030	19030	19030	0
376	20240219	132700	108273320	19030	19030	19030	19030	0
377	20240219	132600	108273320	19030	19030	19030	19030	0
378	20240219	132500	108273320	19030	19030	19030	19030	0
379	20240219	132400	108273320	19030	19030	19030	19030	0
380	20240219	132300	108273320	19030	19030	19030	19030	0
381	20240219	132200	108273320	19030	19030	19030	19030	0
382	20240219	132100	108273320	19030	19030	19030	19030	0
383	20240219	132000	108273320	19030	19030	19030	19030	0
384	20240219	131900	108273320	19030	19030	19030	19030	0
385	20240219	131800	108273320	19030	19030	19030	19030	0
386	20240219	131700	108273320	19030	19030	19030	19030	0
387	20240219	131600	108273320	19030	19030	19030	19030	0
388	20240219	131500	108273320	19030	19030	19030	19030	0
389	20240219	131400	108273320	19030	19030	19030	19030	2
390	20240219	131300	108235260	19000	19000	19000	19000	0
391	20240219	131200	108235260	19000	19000	19000	19000	0
392	20240219	131100	108235260	19000	19000	19000	19000	0
393	20240219	131000	108235260	19000	19000	19000	19000	0
394	20240219	130900	108235260	19000	19000	19000	19000	0
395	20240219	130800	108235260	19000	19030	19030	19000	2
396	20240219	130700	108197230	18990	18990	18990	18990	0
397	20240219	130600	108197230	18990	18990	18990	18990	0
398	20240219	130500	108197230	18990	18990	18990	18990	0
399	20240219	130400	108197230	18990	18990	18990	18990	0
400	20240219	130300	108197230	18990	18990	18990	18990	0
401	20240219	130200	108197230	18990	18990	18990	18990	2
402	20240219	130100	108159250	19010	19010	19010	19010	0
403	20240219	130000	108159250	19010	19030	19030	19010	3
404	20240219	125900	108102180	19000	19030	19030	18990	6
405	20240219	125800	107988110	18990	19010	19010	18970	167
406	20240219	125700	104816300	19010	19010	19010	19010	0
407	20240219	125600	104816300	19010	19010	19010	19010	0
408	20240219	125500	104816300	19010	19010	19010	19010	0
409	20240219	125400	104816300	19010	19010	19010	19010	0
410	20240219	125300	104816300	19010	19010	19010	19010	50
411	20240219	125200	103865800	19010	19010	19010	19010	0
412	20240219	125100	103865800	19010	19010	19010	19010	0
413	20240219	125000	103865800	19010	19010	19010	19010	0
414	20240219	124900	103865800	19010	19010	19010	19010	118
415	20240219	124800	101622620	19020	19020	19020	19020	0
416	20240219	124700	101622620	19020	19020	19020	19020	0
417	20240219	124600	101622620	19020	19020	19020	19020	0
418	20240219	124500	101622620	19020	19020	19020	19020	0
419	20240219	124400	101622620	19020	19020	19020	19020	0
420	20240219	124300	101622620	19020	19020	19020	19020	0
421	20240219	124200	101622620	19020	19020	19020	19020	0
422	20240219	124100	101622620	19020	19020	19020	19020	0
423	20240219	124000	101622620	19020	19020	19020	19020	0
424	20240219	123900	101622620	19020	19020	19020	19020	0
425	20240219	123800	101622620	19020	19020	19020	19020	0
426	20240219	123700	101622620	19020	19020	19020	19020	0
427	20240219	123600	101622620	19020	19020	19020	19020	0
428	20240219	123500	101622620	19020	19020	19020	19020	0
429	20240219	123400	101622620	19020	19020	19020	19020	0
430	20240219	123300	101622620	19020	19020	19020	19020	0
431	20240219	123200	101622620	19020	19020	19020	19020	0
432	20240219	123100	101622620	19020	19020	19020	19020	0
433	20240219	123000	101622620	19020	19020	19020	19020	0
434	20240219	122900	101622620	19020	19020	19020	19020	0
435	20240219	122800	101622620	19020	19020	19020	19020	0
436	20240219	122700	101622620	19020	19020	19020	19020	0
437	20240219	122600	101622620	19020	19020	19020	19020	17
438	20240219	122500	101299280	19020	19020	19020	19020	0
439	20240219	122400	101299280	19020	19020	19020	19020	0
440	20240219	122300	101299280	19020	19020	19020	19020	0
441	20240219	122200	101299280	19020	19020	19020	19020	1
442	20240219	122100	101280260	19020	19020	19020	19020	0
443	20240219	122000	101280260	19020	19020	19020	19020	182
444	20240219	121900	97818620	19020	19020	19020	19020	0
445	20240219	121800	97818620	19020	19020	19020	19020	0
446	20240219	121700	97818620	19020	19020	19020	19020	0
447	20240219	121600	97818620	19020	19020	19020	19020	0
448	20240219	121500	97818620	19020	19020	19020	19020	0
449	20240219	121400	97818620	19020	19020	19020	19020	0
450	20240219	121300	97818620	19020	19020	19020	19020	0
451	20240219	121200	97818620	19020	19020	19020	19020	0
452	20240219	121100	97818620	19020	19020	19020	19020	0
453	20240219	121000	97818620	19020	19020	19020	19020	0
454	20240219	120900	97818620	19020	19020	19020	19020	0
455	20240219	120800	97818620	19020	19020	19020	19020	100
456	20240219	120700	95916620	19030	19030	19030	19030	0
457	20240219	120600	95916620	19030	19030	19030	19030	1
458	20240219	120500	95897590	19030	19030	19030	19030	0
459	20240219	120400	95897590	19030	19030	19030	19030	0
460	20240219	120300	95897590	19030	19030	19030	19030	0
461	20240219	120200	95897590	19030	19030	19030	19030	0
462	20240219	120100	95897590	19030	19030	19030	19030	0
463	20240219	120000	95897590	19030	19030	19030	19030	0
464	20240219	115900	95897590	19030	19030	19030	19030	0
465	20240219	115800	95897590	19030	19030	19030	19030	6
466	20240219	115700	95783410	19030	19020	19030	19020	396
467	20240219	115600	88249570	19020	19020	19020	19020	0
468	20240219	115500	88249570	19020	19020	19020	19020	14
469	20240219	115400	87983290	19020	19020	19020	19020	8
470	20240219	115300	87831130	18990	18990	18990	18990	0
471	20240219	115200	87831130	18990	18990	18990	18990	0
472	20240219	115100	87831130	18990	18990	18990	18990	0
473	20240219	115000	87831130	18990	18990	18990	18990	67
474	20240219	114900	86558800	18990	18990	18990	18990	0
475	20240219	114800	86558800	18990	18990	18990	18990	263
476	20240219	114700	81564430	19000	19000	19000	19000	0
477	20240219	114600	81564430	19000	19000	19000	19000	0
478	20240219	114500	81564430	19000	19000	19000	19000	0
479	20240219	114400	81564430	19000	19000	19000	19000	0
480	20240219	114300	81564430	19000	19000	19000	19000	0
481	20240219	114200	81564430	19000	19000	19000	19000	0
482	20240219	114100	81564430	19000	19000	19000	19000	0
483	20240219	114000	81564430	19000	19000	19000	19000	44
484	20240219	113900	80728430	19000	19000	19000	19000	67
485	20240219	113800	79455430	19000	19000	19000	19000	0
486	20240219	113700	79455430	19000	19000	19000	19000	0
487	20240219	113600	79455430	19000	19000	19000	19000	380
488	20240219	113500	72235430	19020	19020	19020	19020	220
489	20240219	113400	68051030	19010	19010	19010	19010	5
490	20240219	113300	67955980	19020	19020	19020	19020	0
491	20240219	113200	67955980	19020	19020	19020	19020	0
492	20240219	113100	67955980	19020	19020	19020	19020	0
493	20240219	113000	67955980	19020	19020	19020	19020	0
494	20240219	112900	67955980	19020	19020	19020	19020	0
495	20240219	112800	67955980	19020	19020	19020	19020	0
496	20240219	112700	67955980	19020	19020	19020	19020	0
497	20240219	112600	67955980	19020	19020	19020	19020	200
498	20240219	112500	64151980	19020	19020	19020	19020	0
499	20240219	112400	64151980	19020	19020	19020	19020	171
500	20240219	112300	60899560	19010	19010	19010	19010	0
501	20240219	112200	60899560	19010	19010	19010	19010	0
502	20240219	112100	60899560	19010	19010	19010	19010	22
503	20240219	112000	60481340	19000	19000	19000	19000	0
504	20240219	111900	60481340	19000	19000	19000	19000	0
505	20240219	111800	60481340	19000	19000	19000	19000	93
506	20240219	111700	58714340	19000	18990	19000	18990	217
507	20240219	111600	54593500	18990	18980	18990	18980	1000
508	20240219	111500	35604860	18990	18990	18990	18990	0
509	20240219	111400	35604860	18990	18990	18990	18990	0
510	20240219	111300	35604860	18990	18990	18990	18990	0
511	20240219	111200	35604860	18990	18990	18990	18990	0
512	20240219	111100	35604860	18990	18990	18990	18990	0
513	20240219	111000	35604860	18990	18990	18990	18990	0
514	20240219	110900	35604860	18990	18990	18990	18990	0
515	20240219	110800	35604860	18990	18990	18990	18990	0
516	20240219	110700	35604860	18990	18990	18990	18990	0
517	20240219	110600	35604860	18990	18990	18990	18990	0
518	20240219	110500	35604860	18990	18990	18990	18990	0
519	20240219	110400	35604860	18990	18990	18990	18990	0
520	20240219	110300	35604860	18990	18990	18990	18990	0
521	20240219	110200	35604860	18990	18990	18990	18990	0
522	20240219	110100	35604860	18990	18990	18990	18990	0
523	20240219	110000	35604860	18990	18990	18990	18990	0
524	20240219	105900	35604860	18990	18990	18990	18990	0
525	20240219	105800	35604860	18990	18990	18990	18990	0
526	20240219	105700	35604860	18990	18990	18990	18990	0
527	20240219	105600	35604860	18990	18990	18990	18990	0
528	20240219	105500	35604860	18990	18990	18990	18990	0
529	20240219	105400	35604860	18990	18990	18990	18990	0
530	20240219	105300	35604860	18990	18990	18990	18990	0
531	20240219	105200	35604860	18990	18990	18990	18990	26
532	20240219	105100	35111120	18950	18960	18960	18950	251
533	20240219	105000	30354620	18960	18960	18960	18960	0
534	20240219	104900	30354620	18960	18970	18970	18960	154
535	20240219	104800	27434190	18970	18970	18970	18970	0
536	20240219	104700	27434190	18970	18970	18970	18970	0
537	20240219	104600	27434190	18970	18970	18970	18970	0
538	20240219	104500	27434190	18970	18970	18970	18970	0
539	20240219	104400	27434190	18970	18970	18970	18970	0
540	20240219	104300	27434190	18970	18970	18970	18970	0
541	20240219	104200	27434190	18970	18990	18990	18970	74
542	20240219	104100	26029040	19000	19000	19000	19000	0
543	20240219	104000	26029040	19000	19000	19000	19000	0
544	20240219	103900	26029040	19000	19000	19000	19000	0
545	20240219	103800	26029040	19000	19000	19000	19000	0
546	20240219	103700	26029040	19000	19000	19000	19000	10
547	20240219	103600	25839040	18990	18990	18990	18990	5
548	20240219	103500	25744090	18990	18990	18990	18990	0
549	20240219	103400	25744090	18990	18990	18990	18990	0
550	20240219	103300	25744090	18990	18990	18990	18990	0
551	20240219	103200	25744090	18990	18990	18990	18990	0
552	20240219	103100	25744090	18990	18990	18990	18990	0
553	20240219	103000	25744090	18990	18990	18990	18990	0
554	20240219	102900	25744090	18990	18990	18990	18990	0
555	20240219	102800	25744090	18990	18990	18990	18990	22
556	20240219	102700	25326310	18990	18990	18990	18990	0
557	20240219	102600	25326310	18990	18990	18990	18990	0
558	20240219	102500	25326310	18990	18990	18990	18990	1
559	20240219	102400	25307320	18990	18990	18990	18990	0
560	20240219	102300	25307320	18990	18990	18990	18990	0
561	20240219	102200	25307320	18990	18990	18990	18990	13
562	20240219	102100	25060450	18990	18990	18990	18990	0
563	20240219	102000	25060450	18990	18990	18990	18990	0
564	20240219	101900	25060450	18990	18990	18990	18990	0
565	20240219	101800	25060450	18990	18990	18990	18990	0
566	20240219	101700	25060450	18990	18990	18990	18990	2
567	20240219	101600	25022470	19000	19000	19000	19000	0
568	20240219	101500	25022470	19000	19000	19000	19000	0
569	20240219	101400	25022470	19000	19000	19000	19000	0
570	20240219	101300	25022470	19000	19000	19000	19000	0
571	20240219	101200	25022470	19000	19000	19000	19000	18
572	20240219	101100	24680470	19000	19000	19000	19000	0
573	20240219	101000	24680470	19000	19000	19000	19000	0
574	20240219	100900	24680470	19000	19000	19000	19000	0
575	20240219	100800	24680470	19000	19000	19000	19000	0
576	20240219	100700	24680470	19000	19000	19000	19000	0
577	20240219	100600	24680470	19000	19000	19000	19000	0
578	20240219	100500	24680470	19000	19000	19000	19000	0
579	20240219	100400	24680470	19000	19000	19000	19000	1
580	20240219	100300	24661470	19000	19000	19000	19000	1
581	20240219	100200	24642470	18990	18990	18990	18990	100
582	20240219	100100	22743470	19000	19000	19000	19000	18
583	20240219	100000	22401470	19000	19000	19000	19000	0
584	20240219	095900	22401470	19000	19000	19000	19000	0
585	20240219	095800	22401470	19000	19000	19000	19000	30
586	20240219	095700	21831470	19010	19010	19010	19010	0
587	20240219	095600	21831470	19010	19010	19010	19010	0
588	20240219	095500	21831470	19010	19010	19010	19010	0
589	20240219	095400	21831470	19010	19010	19010	19010	1
590	20240219	095300	21812460	19010	19010	19010	19010	0
591	20240219	095200	21812460	19010	19010	19010	19010	0
592	20240219	095100	21812460	19010	19020	19020	19010	171
593	20240219	095000	18560510	19020	19020	19020	19020	42
594	20240219	094900	17761670	19020	19020	19020	19020	10
595	20240219	094800	17571470	19020	19020	19020	19020	0
596	20240219	094700	17571470	19020	19020	19020	19020	0
597	20240219	094600	17571470	19020	19020	19020	19020	0
598	20240219	094500	17571470	19020	19020	19020	19020	11
599	20240219	094400	17362250	19020	19020	19020	19020	1
600	20240219	094300	17343230	19020	19020	19020	19020	0
601	20240219	094200	17343230	19020	19020	19020	19020	2
602	20240219	094100	17305190	19020	19020	19020	19020	2
603	20240219	094000	17267150	19010	19010	19010	19010	0
604	20240219	093900	17267150	19010	19010	19010	19010	150
605	20240219	093800	14415650	19020	19020	19020	19020	10
606	20240219	093700	14225450	19020	19020	19020	19020	0
607	20240219	093600	14225450	19020	19020	19020	19020	5
608	20240219	093500	14130350	19020	19020	19020	19020	0
609	20240219	093400	14130350	19020	19020	19020	19020	0
610	20240219	093300	14130350	19020	19020	19020	19020	0
611	20240219	093200	14130350	19020	19020	19020	19020	0
612	20240219	093100	14130350	19020	19020	19020	19020	0
613	20240219	093000	14130350	19020	19020	19020	19020	1
614	20240219	092900	14111330	19030	19020	19030	19020	109
615	20240219	092800	12037150	19030	19030	19030	19030	2
616	20240219	092700	11999090	19030	19020	19030	19020	10
617	20240219	092600	11808840	19000	19000	19000	19000	0
618	20240219	092500	11808840	19000	19000	19000	19000	0
619	20240219	092400	11808840	19000	19000	19000	19000	0
620	20240219	092300	11808840	19000	19000	19000	19000	0
621	20240219	092200	11808840	19000	19000	19000	19000	0
622	20240219	092100	11808840	19000	19000	19000	19000	0
623	20240219	092000	11808840	19000	18990	19000	18990	86
624	20240219	091900	10174850	18990	18990	19000	18990	13
625	20240219	091800	9927930	18990	19010	19010	18980	208
626	20240219	091700	5979710	19020	19020	19020	19020	3
627	20240219	091600	5922650	19020	19020	19030	19020	20
628	20240219	091500	5542210	19020	19020	19020	19020	10
629	20240219	091400	5352010	18980	18970	18980	18970	18
630	20240219	091300	5010530	18970	18970	18970	18970	40
631	20240219	091200	4251730	18970	18970	18970	18970	0
632	20240219	091100	4251730	18970	18970	18970	18970	0
633	20240219	091000	4251730	18970	18970	18970	18970	0
634	20240219	090900	4251730	18970	18970	18970	18970	25
635	20240219	090800	3777480	18950	18950	18950	18950	0
636	20240219	090700	3777480	18950	18950	18950	18950	0
637	20240219	090600	3777480	18950	18950	18950	18950	0
638	20240219	090500	3777480	18950	18950	18950	18950	0
639	20240219	090400	3777480	18950	18960	18960	18950	105
640	20240219	090300	1787720	18970	19000	19000	18970	9
641	20240219	090200	1616850	19010	19020	19020	19010	62
642	20240219	090100	437680	19020	19020	19020	19020	1
643	20240219	090000	418660	19030	19030	19030	19030	22