KissMeData/065710/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	194100	44444210	19030	19030	19030	19030	43
3	20240220	194000	44444210	19030	19030	19030	19030	0
4	20240220	193900	44444210	19030	19030	19030	19030	0
5	20240220	193800	44444210	19030	19030	19030	19030	0
6	20240220	193700	44444210	19030	19030	19030	19030	0
7	20240220	193600	44444210	19030	19030	19030	19030	0
8	20240220	193500	44444210	19030	19030	19030	19030	0
9	20240220	193400	44444210	19030	19030	19030	19030	0
10	20240220	193300	44444210	19030	19030	19030	19030	0
11	20240220	193200	44444210	19030	19030	19030	19030	0
12	20240220	193100	44444210	19030	19030	19030	19030	0
13	20240220	193000	44444210	19030	19030	19030	19030	0
14	20240220	192900	44444210	19030	19030	19030	19030	0
15	20240220	192800	44444210	19030	19030	19030	19030	0
16	20240220	192700	44444210	19030	19030	19030	19030	0
17	20240220	192600	44444210	19030	19030	19030	19030	0
18	20240220	192500	44444210	19030	19030	19030	19030	0
19	20240220	192400	44444210	19030	19030	19030	19030	0
20	20240220	192300	44444210	19030	19030	19030	19030	0
21	20240220	192200	44444210	19030	19030	19030	19030	0
22	20240220	192100	44444210	19030	19030	19030	19030	0
23	20240220	192000	44444210	19030	19030	19030	19030	0
24	20240220	191900	44444210	19030	19030	19030	19030	0
25	20240220	191800	44444210	19030	19030	19030	19030	0
26	20240220	191700	44444210	19030	19030	19030	19030	0
27	20240220	191600	44444210	19030	19030	19030	19030	0
28	20240220	191500	44444210	19030	19030	19030	19030	0
29	20240220	191400	44444210	19030	19030	19030	19030	0
30	20240220	191300	44444210	19030	19030	19030	19030	0
31	20240220	191200	44444210	19030	19030	19030	19030	0
32	20240220	191100	44444210	19030	19030	19030	19030	43
33	20240220	191000	44444210	19030	19030	19030	19030	0
34	20240220	190900	44444210	19030	19030	19030	19030	0
35	20240220	190800	44444210	19030	19030	19030	19030	0
36	20240220	190700	44444210	19030	19030	19030	19030	0
37	20240220	190600	44444210	19030	19030	19030	19030	0
38	20240220	190500	44444210	19030	19030	19030	19030	0
39	20240220	190400	44444210	19030	19030	19030	19030	0
40	20240220	190300	44444210	19030	19030	19030	19030	0
41	20240220	190200	44444210	19030	19030	19030	19030	0
42	20240220	190100	44444210	19030	19030	19030	19030	0
43	20240220	190000	44444210	19030	19030	19030	19030	0
44	20240220	185900	44444210	19030	19030	19030	19030	0
45	20240220	185800	44444210	19030	19030	19030	19030	0
46	20240220	185700	44444210	19030	19030	19030	19030	0
47	20240220	185600	44444210	19030	19030	19030	19030	0
48	20240220	185500	44444210	19030	19030	19030	19030	0
49	20240220	185400	44444210	19030	19030	19030	19030	0
50	20240220	185300	44444210	19030	19030	19030	19030	0
51	20240220	185200	44444210	19030	19030	19030	19030	0
52	20240220	185100	44444210	19030	19030	19030	19030	0
53	20240220	185000	44444210	19030	19030	19030	19030	0
54	20240220	184900	44444210	19030	19030	19030	19030	0
55	20240220	184800	44444210	19030	19030	19030	19030	0
56	20240220	184700	44444210	19030	19030	19030	19030	0
57	20240220	184600	44444210	19030	19030	19030	19030	0
58	20240220	184500	44444210	19030	19030	19030	19030	0
59	20240220	184400	44444210	19030	19030	19030	19030	0
60	20240220	184300	44444210	19030	19030	19030	19030	0
61	20240220	184200	44444210	19030	19030	19030	19030	0
62	20240220	184100	44444210	19030	19030	19030	19030	43
63	20240220	184000	44444210	19030	19030	19030	19030	0
64	20240220	183900	44444210	19030	19030	19030	19030	0
65	20240220	183800	44444210	19030	19030	19030	19030	0
66	20240220	183700	44444210	19030	19030	19030	19030	0
67	20240220	183600	44444210	19030	19030	19030	19030	0
68	20240220	183500	44444210	19030	19030	19030	19030	0
69	20240220	183400	44444210	19030	19030	19030	19030	0
70	20240220	183300	44444210	19030	19030	19030	19030	0
71	20240220	183200	44444210	19030	19030	19030	19030	0
72	20240220	183100	44444210	19030	19030	19030	19030	0
73	20240220	183000	44444210	19030	19030	19030	19030	0
74	20240220	182900	44444210	19030	19030	19030	19030	0
75	20240220	182800	44444210	19030	19030	19030	19030	0
76	20240220	182700	44444210	19030	19030	19030	19030	0
77	20240220	182600	44444210	19030	19030	19030	19030	0
78	20240220	182500	44444210	19030	19030	19030	19030	0
79	20240220	182400	44444210	19030	19030	19030	19030	0
80	20240220	182300	44444210	19030	19030	19030	19030	0
81	20240220	182200	44444210	19030	19030	19030	19030	0
82	20240220	182100	44444210	19030	19030	19030	19030	0
83	20240220	182000	44444210	19030	19030	19030	19030	0
84	20240220	181900	44444210	19030	19030	19030	19030	0
85	20240220	181800	44444210	19030	19030	19030	19030	0
86	20240220	181700	44444210	19030	19030	19030	19030	0
87	20240220	181600	44444210	19030	19030	19030	19030	0
88	20240220	181500	44444210	19030	19030	19030	19030	0
89	20240220	181400	44444210	19030	19030	19030	19030	0
90	20240220	181300	44444210	19030	19030	19030	19030	0
91	20240220	181200	44444210	19030	19030	19030	19030	0
92	20240220	181100	44444210	19030	19030	19030	19030	43
93	20240220	181000	44444210	19030	19030	19030	19030	0
94	20240220	180900	44444210	19030	19030	19030	19030	0
95	20240220	180800	44444210	19030	19030	19030	19030	0
96	20240220	180700	44444210	19030	19030	19030	19030	0
97	20240220	180600	44444210	19030	19030	19030	19030	0
98	20240220	180500	44444210	19030	19030	19030	19030	0
99	20240220	180400	44444210	19030	19030	19030	19030	0
100	20240220	180300	44444210	19030	19030	19030	19030	0
101	20240220	180200	44444210	19030	19030	19030	19030	0
102	20240220	180100	44444210	19030	19030	19030	19030	0
103	20240220	180000	44444210	19030	19030	19030	19030	0
104	20240220	175900	44444210	19030	19030	19030	19030	0
105	20240220	175800	44444210	19030	19030	19030	19030	0
106	20240220	175700	44444210	19030	19030	19030	19030	0
107	20240220	175600	44444210	19030	19030	19030	19030	0
108	20240220	175500	44444210	19030	19030	19030	19030	0
109	20240220	175400	44444210	19030	19030	19030	19030	0
110	20240220	175300	44444210	19030	19030	19030	19030	0
111	20240220	175200	44444210	19030	19030	19030	19030	0
112	20240220	175100	44444210	19030	19030	19030	19030	0
113	20240220	175000	44444210	19030	19030	19030	19030	0
114	20240220	174900	44444210	19030	19030	19030	19030	0
115	20240220	174800	44444210	19030	19030	19030	19030	0
116	20240220	174700	44444210	19030	19030	19030	19030	0
117	20240220	174600	44444210	19030	19030	19030	19030	0
118	20240220	174500	44444210	19030	19030	19030	19030	0
119	20240220	174400	44444210	19030	19030	19030	19030	0
120	20240220	174300	44444210	19030	19030	19030	19030	0
121	20240220	174200	44444210	19030	19030	19030	19030	0
122	20240220	174100	44444210	19030	19030	19030	19030	43
123	20240220	174000	44444210	19030	19030	19030	19030	0
124	20240220	173900	44444210	19030	19030	19030	19030	0
125	20240220	173800	44444210	19030	19030	19030	19030	0
126	20240220	173700	44444210	19030	19030	19030	19030	0
127	20240220	173600	44444210	19030	19030	19030	19030	0
128	20240220	173500	44444210	19030	19030	19030	19030	0
129	20240220	173400	44444210	19030	19030	19030	19030	0
130	20240220	173300	44444210	19030	19030	19030	19030	0
131	20240220	173200	44444210	19030	19030	19030	19030	0
132	20240220	173100	44444210	19030	19030	19030	19030	0
133	20240220	173000	44444210	19030	19030	19030	19030	0
134	20240220	172900	44444210	19030	19030	19030	19030	0
135	20240220	172800	44444210	19030	19030	19030	19030	0
136	20240220	172700	44444210	19030	19030	19030	19030	0
137	20240220	172600	44444210	19030	19030	19030	19030	0
138	20240220	172500	44444210	19030	19030	19030	19030	0
139	20240220	172400	44444210	19030	19030	19030	19030	0
140	20240220	172300	44444210	19030	19030	19030	19030	0
141	20240220	172200	44444210	19030	19030	19030	19030	0
142	20240220	172100	44444210	19030	19030	19030	19030	0
143	20240220	172000	44444210	19030	19030	19030	19030	0
144	20240220	171900	44444210	19030	19030	19030	19030	0
145	20240220	171800	44444210	19030	19030	19030	19030	0
146	20240220	171700	44444210	19030	19030	19030	19030	0
147	20240220	171600	44444210	19030	19030	19030	19030	0
148	20240220	171500	44444210	19030	19030	19030	19030	0
149	20240220	171400	44444210	19030	19030	19030	19030	0
150	20240220	171300	44444210	19030	19030	19030	19030	0
151	20240220	171200	44444210	19030	19030	19030	19030	0
152	20240220	171100	44444210	19030	19030	19030	19030	43
153	20240220	171000	44444210	19030	19030	19030	19030	0
154	20240220	170900	44444210	19030	19030	19030	19030	0
155	20240220	170800	44444210	19030	19030	19030	19030	0
156	20240220	170700	44444210	19030	19030	19030	19030	0
157	20240220	170600	44444210	19030	19030	19030	19030	0
158	20240220	170500	44444210	19030	19030	19030	19030	0
159	20240220	170400	44444210	19030	19030	19030	19030	0
160	20240220	170300	44444210	19030	19030	19030	19030	0
161	20240220	170200	44444210	19030	19030	19030	19030	0
162	20240220	170100	44444210	19030	19030	19030	19030	0
163	20240220	170000	44444210	19030	19030	19030	19030	0
164	20240220	165900	44444210	19030	19030	19030	19030	0
165	20240220	165800	44444210	19030	19030	19030	19030	0
166	20240220	165700	44444210	19030	19030	19030	19030	0
167	20240220	165600	44444210	19030	19030	19030	19030	0
168	20240220	165500	44444210	19030	19030	19030	19030	0
169	20240220	165400	44444210	19030	19030	19030	19030	0
170	20240220	165300	44444210	19030	19030	19030	19030	0
171	20240220	165200	44444210	19030	19030	19030	19030	0
172	20240220	165100	44444210	19030	19030	19030	19030	0
173	20240220	165000	44444210	19030	19030	19030	19030	0
174	20240220	164900	44444210	19030	19030	19030	19030	0
175	20240220	164800	44444210	19030	19030	19030	19030	0
176	20240220	164700	44444210	19030	19030	19030	19030	0
177	20240220	164600	44444210	19030	19030	19030	19030	0
178	20240220	164500	44444210	19030	19030	19030	19030	0
179	20240220	164400	44444210	19030	19030	19030	19030	0
180	20240220	164300	44444210	19030	19030	19030	19030	0
181	20240220	164200	44444210	19030	19030	19030	19030	0
182	20240220	164100	44444210	19030	19030	19030	19030	43
183	20240220	164000	44444210	19030	19030	19030	19030	0
184	20240220	163900	44444210	19030	19030	19030	19030	0
185	20240220	163800	44444210	19030	19030	19030	19030	0
186	20240220	163700	44444210	19030	19030	19030	19030	0
187	20240220	163600	44444210	19030	19030	19030	19030	0
188	20240220	163500	44444210	19030	19030	19030	19030	0
189	20240220	163400	44444210	19030	19030	19030	19030	0
190	20240220	163300	44444210	19030	19030	19030	19030	0
191	20240220	163200	44444210	19030	19030	19030	19030	0
192	20240220	163100	44444210	19030	19030	19030	19030	0
193	20240220	163000	44444210	19030	19030	19030	19030	0
194	20240220	162900	44444210	19030	19030	19030	19030	0
195	20240220	162800	44444210	19030	19030	19030	19030	0
196	20240220	162700	44444210	19030	19030	19030	19030	0
197	20240220	162600	44444210	19030	19030	19030	19030	0
198	20240220	162500	44444210	19030	19030	19030	19030	0
199	20240220	162400	44444210	19030	19030	19030	19030	0
200	20240220	162300	44444210	19030	19030	19030	19030	0
201	20240220	162200	44444210	19030	19030	19030	19030	0
202	20240220	162100	44444210	19030	19030	19030	19030	0
203	20240220	162000	44444210	19030	19030	19030	19030	0
204	20240220	161900	44444210	19030	19030	19030	19030	0
205	20240220	161800	44444210	19030	19030	19030	19030	0
206	20240220	161700	44444210	19030	19030	19030	19030	0
207	20240220	161600	44444210	19030	19030	19030	19030	0
208	20240220	161500	44444210	19030	19030	19030	19030	0
209	20240220	161400	44444210	19030	19030	19030	19030	0
210	20240220	161300	44444210	19030	19030	19030	19030	0
211	20240220	161200	44444210	19030	19030	19030	19030	0
212	20240220	161100	44444210	19030	19030	19030	19030	43
213	20240220	161000	44444210	19030	19030	19030	19030	0
214	20240220	160900	44444210	19030	19030	19030	19030	0
215	20240220	160800	44444210	19030	19030	19030	19030	0
216	20240220	160700	44444210	19030	19030	19030	19030	0
217	20240220	160600	44444210	19030	19030	19030	19030	0
218	20240220	160500	44444210	19030	19030	19030	19030	0
219	20240220	160400	44444210	19030	19030	19030	19030	0
220	20240220	160300	44444210	19030	19030	19030	19030	0
221	20240220	160200	44444210	19030	19030	19030	19030	0
222	20240220	160100	44444210	19030	19030	19030	19030	0
223	20240220	160000	44444210	19030	19030	19030	19030	0
224	20240220	155900	44444210	19030	19030	19030	19030	0
225	20240220	155800	44444210	19030	19030	19030	19030	0
226	20240220	155700	44444210	19030	19030	19030	19030	0
227	20240220	155600	44444210	19030	19030	19030	19030	0
228	20240220	155500	44444210	19030	19030	19030	19030	0
229	20240220	155400	44444210	19030	19030	19030	19030	0
230	20240220	155300	44444210	19030	19030	19030	19030	0
231	20240220	155200	44444210	19030	19030	19030	19030	0
232	20240220	155100	44444210	19030	19030	19030	19030	0
233	20240220	155000	44444210	19030	19030	19030	19030	0
234	20240220	154900	44444210	19030	19030	19030	19030	0
235	20240220	154800	44444210	19030	19030	19030	19030	0
236	20240220	154700	44444210	19030	19030	19030	19030	0
237	20240220	154600	44444210	19030	19030	19030	19030	0
238	20240220	154500	44444210	19030	19030	19030	19030	0
239	20240220	154400	44444210	19030	19030	19030	19030	0
240	20240220	154300	44444210	19030	19030	19030	19030	0
241	20240220	154200	44444210	19030	19030	19030	19030	0
242	20240220	154100	44444210	19030	19030	19030	19030	43
243	20240220	154000	44444210	19030	19030	19030	19030	0
244	20240220	153900	44444210	19030	19030	19030	19030	0
245	20240220	153800	44444210	19030	19030	19030	19030	0
246	20240220	153700	44444210	19030	19030	19030	19030	0
247	20240220	153600	44444210	19030	19030	19030	19030	0
248	20240220	153500	44444210	19030	19030	19030	19030	0
249	20240220	153400	44444210	19030	19030	19030	19030	0
250	20240220	153300	44444210	19030	19030	19030	19030	0
251	20240220	153200	44444210	19030	19030	19030	19030	0
252	20240220	153100	44444210	19030	19030	19030	19030	0
253	20240220	153000	44444210	19030	19030	19030	19030	43
254	20240220	152900	43625920	19030	19030	19030	19030	0
255	20240220	152800	43625920	19030	19030	19030	19030	0
256	20240220	152700	43625920	19030	19030	19030	19030	0
257	20240220	152600	43625920	19030	19030	19030	19030	0
258	20240220	152500	43625920	19030	19030	19030	19030	0
259	20240220	152400	43625920	19030	19030	19030	19030	0
260	20240220	152300	43625920	19030	19030	19030	19030	0
261	20240220	152200	43625920	19030	19030	19030	19030	0
262	20240220	152100	43625920	19030	19030	19030	19030	0
263	20240220	152000	43625920	19030	19030	19030	19030	0
264	20240220	151900	43625920	19030	19030	19030	19030	0
265	20240220	151800	43625920	19030	19030	19030	19030	0
266	20240220	151700	43625920	19030	19030	19030	19030	0
267	20240220	151600	43625920	19030	19030	19030	19030	28
268	20240220	151500	43093080	19030	19030	19030	19030	0
269	20240220	151400	43093080	19030	19030	19030	19030	0
270	20240220	151300	43093080	19030	19030	19030	19030	0
271	20240220	151200	43093080	19030	19030	19030	19030	20
272	20240220	151100	42712480	19030	19030	19030	19030	0
273	20240220	151000	42712480	19030	19030	19030	19030	0
274	20240220	150900	42712480	19030	19030	19030	19030	0
275	20240220	150800	42712480	19030	19030	19030	19030	1
276	20240220	150700	42693450	19020	19020	19020	19020	0
277	20240220	150600	42693450	19020	19020	19020	19020	0
278	20240220	150500	42693450	19020	19020	19020	19020	0
279	20240220	150400	42693450	19020	19020	19020	19020	0
280	20240220	150300	42693450	19020	19020	19020	19020	0
281	20240220	150200	42693450	19020	19020	19020	19020	3
282	20240220	150100	42636390	19020	19020	19020	19020	0
283	20240220	150000	42636390	19020	19030	19030	19020	156
284	20240220	145900	39667790	19020	19020	19020	19020	0
285	20240220	145800	39667790	19020	19020	19020	19020	0
286	20240220	145700	39667790	19020	19020	19020	19020	0
287	20240220	145600	39667790	19020	19020	19020	19020	0
288	20240220	145500	39667790	19020	19020	19020	19020	0
289	20240220	145400	39667790	19020	19020	19020	19020	0
290	20240220	145300	39667790	19020	19020	19020	19020	0
291	20240220	145200	39667790	19020	19020	19020	19020	0
292	20240220	145100	39667790	19020	19020	19020	19020	0
293	20240220	145000	39667790	19020	19020	19020	19020	0
294	20240220	144900	39667790	19020	19020	19020	19020	11
295	20240220	144800	39458570	19030	19030	19030	19030	0
296	20240220	144700	39458570	19030	19030	19030	19030	0
297	20240220	144600	39458570	19030	19030	19030	19030	0
298	20240220	144500	39458570	19030	19030	19030	19030	0
299	20240220	144400	39458570	19030	19030	19030	19030	0
300	20240220	144300	39458570	19030	19030	19030	19030	0
301	20240220	144200	39458570	19030	19030	19030	19030	0
302	20240220	144100	39458570	19030	19030	19030	19030	2
303	20240220	144000	39420510	19030	19030	19030	19030	0
304	20240220	143900	39420510	19030	19030	19030	19030	0
305	20240220	143800	39420510	19030	19030	19030	19030	0
306	20240220	143700	39420510	19030	19030	19030	19030	0
307	20240220	143600	39420510	19030	19030	19030	19030	0
308	20240220	143500	39420510	19030	19030	19030	19030	0
309	20240220	143400	39420510	19030	19030	19030	19030	0
310	20240220	143300	39420510	19030	19030	19030	19030	0
311	20240220	143200	39420510	19030	19030	19030	19030	0
312	20240220	143100	39420510	19030	19030	19030	19030	4
313	20240220	143000	39344390	19040	19040	19040	19040	0
314	20240220	142900	39344390	19040	19040	19040	19040	0
315	20240220	142800	39344390	19040	19040	19040	19040	10
316	20240220	142700	39153990	19040	19040	19040	19040	0
317	20240220	142600	39153990	19040	19040	19040	19040	0
318	20240220	142500	39153990	19040	19040	19040	19040	6
319	20240220	142400	39039750	19030	19030	19030	19030	0
320	20240220	142300	39039750	19030	19030	19030	19030	0
321	20240220	142200	39039750	19030	19030	19030	19030	0
322	20240220	142100	39039750	19030	19030	19030	19030	0
323	20240220	142000	39039750	19030	19030	19030	19030	0
324	20240220	141900	39039750	19030	19030	19030	19030	0
325	20240220	141800	39039750	19030	19030	19030	19030	0
326	20240220	141700	39039750	19030	19030	19030	19030	3
327	20240220	141600	38982660	19040	19040	19040	19040	0
328	20240220	141500	38982660	19040	19040	19040	19040	0
329	20240220	141400	38982660	19040	19040	19040	19040	0
330	20240220	141300	38982660	19040	19040	19040	19040	0
331	20240220	141200	38982660	19040	19040	19040	19040	0
332	20240220	141100	38982660	19040	19040	19040	19040	0
333	20240220	141000	38982660	19040	19040	19040	19040	0
334	20240220	140900	38982660	19040	19040	19040	19040	0
335	20240220	140800	38982660	19040	19040	19040	19040	0
336	20240220	140700	38982660	19040	19040	19040	19040	0
337	20240220	140600	38982660	19040	19040	19040	19040	0
338	20240220	140500	38982660	19040	19040	19040	19040	0
339	20240220	140400	38982660	19040	19040	19040	19040	0
340	20240220	140300	38982660	19040	19040	19040	19040	0
341	20240220	140200	38982660	19040	19040	19040	19040	0
342	20240220	140100	38982660	19040	19040	19040	19040	1
343	20240220	140000	38963620	19040	19040	19040	19040	0
344	20240220	135900	38963620	19040	19040	19040	19040	0
345	20240220	135800	38963620	19040	19040	19040	19040	0
346	20240220	135700	38963620	19040	19040	19040	19040	0
347	20240220	135600	38963620	19040	19040	19040	19040	0
348	20240220	135500	38963620	19040	19040	19040	19040	0
349	20240220	135400	38963620	19040	19040	19040	19040	0
350	20240220	135300	38963620	19040	19040	19040	19040	0
351	20240220	135200	38963620	19040	19040	19040	19040	0
352	20240220	135100	38963620	19040	19040	19040	19040	0
353	20240220	135000	38963620	19040	19040	19040	19040	0
354	20240220	134900	38963620	19040	19040	19040	19040	0
355	20240220	134800	38963620	19040	19040	19040	19040	0
356	20240220	134700	38963620	19040	19040	19040	19040	0
357	20240220	134600	38963620	19040	19040	19040	19040	0
358	20240220	134500	38963620	19040	19040	19040	19040	0
359	20240220	134400	38963620	19040	19040	19040	19040	0
360	20240220	134300	38963620	19040	19040	19040	19040	0
361	20240220	134200	38963620	19040	19040	19040	19040	0
362	20240220	134100	38963620	19040	19040	19040	19040	0
363	20240220	134000	38963620	19040	19040	19040	19040	0
364	20240220	133900	38963620	19040	19040	19040	19040	5
365	20240220	133800	38868420	19050	19050	19050	19050	0
366	20240220	133700	38868420	19050	19050	19050	19050	0
367	20240220	133600	38868420	19050	19050	19050	19050	0
368	20240220	133500	38868420	19050	19050	19050	19050	0
369	20240220	133400	38868420	19050	19050	19050	19050	0
370	20240220	133300	38868420	19050	19050	19050	19050	0
371	20240220	133200	38868420	19050	19050	19050	19050	0
372	20240220	133100	38868420	19050	19050	19050	19050	0
373	20240220	133000	38868420	19050	19050	19050	19050	0
374	20240220	132900	38868420	19050	19050	19050	19050	0
375	20240220	132800	38868420	19050	19050	19050	19050	0
376	20240220	132700	38868420	19050	19050	19050	19050	0
377	20240220	132600	38868420	19050	19050	19050	19050	0
378	20240220	132500	38868420	19050	19040	19050	19040	10
379	20240220	132400	38678010	19040	19040	19040	19040	0
380	20240220	132300	38678010	19040	19040	19040	19040	0
381	20240220	132200	38678010	19040	19040	19040	19040	0
382	20240220	132100	38678010	19040	19040	19040	19040	0
383	20240220	132000	38678010	19040	19040	19040	19040	0
384	20240220	131900	38678010	19040	19040	19040	19040	0
385	20240220	131800	38678010	19040	19040	19040	19040	1
386	20240220	131700	38658970	19000	19000	19000	19000	0
387	20240220	131600	38658970	19000	19000	19000	19000	0
388	20240220	131500	38658970	19000	19000	19000	19000	0
389	20240220	131400	38658970	19000	19000	19000	19000	0
390	20240220	131300	38658970	19000	19000	19000	19000	0
391	20240220	131200	38658970	19000	19000	19000	19000	0
392	20240220	131100	38658970	19000	19000	19000	19000	0
393	20240220	131000	38658970	19000	19000	19000	19000	0
394	20240220	130900	38658970	19000	19000	19000	19000	0
395	20240220	130800	38658970	19000	19000	19000	19000	0
396	20240220	130700	38658970	19000	19000	19000	19000	0
397	20240220	130600	38658970	19000	19000	19000	19000	0
398	20240220	130500	38658970	19000	19000	19000	19000	0
399	20240220	130400	38658970	19000	19000	19000	19000	0
400	20240220	130300	38658970	19000	19000	19000	19000	0
401	20240220	130200	38658970	19000	19000	19000	19000	0
402	20240220	130100	38658970	19000	19000	19000	19000	0
403	20240220	130000	38658970	19000	19000	19000	19000	0
404	20240220	125900	38658970	19000	19000	19000	19000	0
405	20240220	125800	38658970	19000	19010	19010	19000	10
406	20240220	125700	38468930	19040	19040	19040	19040	0
407	20240220	125600	38468930	19040	19040	19040	19040	5
408	20240220	125500	38373730	19040	19040	19040	19040	0
409	20240220	125400	38373730	19040	19040	19040	19040	0
410	20240220	125300	38373730	19040	19040	19040	19040	0
411	20240220	125200	38373730	19040	19040	19040	19040	0
412	20240220	125100	38373730	19040	19040	19040	19040	0
413	20240220	125000	38373730	19040	19040	19040	19040	0
414	20240220	124900	38373730	19040	19030	19040	19030	19
415	20240220	124800	38012030	19030	19030	19030	19030	0
416	20240220	124700	38012030	19030	19030	19030	19030	0
417	20240220	124600	38012030	19030	19030	19030	19030	0
418	20240220	124500	38012030	19030	19020	19030	19020	33
419	20240220	124400	37384360	19020	19020	19020	19020	0
420	20240220	124300	37384360	19020	19020	19020	19020	0
421	20240220	124200	37384360	19020	19020	19020	19020	0
422	20240220	124100	37384360	19020	19020	19020	19020	0
423	20240220	124000	37384360	19020	19020	19020	19020	0
424	20240220	123900	37384360	19020	19020	19020	19020	0
425	20240220	123800	37384360	19020	19020	19020	19020	0
426	20240220	123700	37384360	19020	19020	19020	19020	0
427	20240220	123600	37384360	19020	19020	19020	19020	0
428	20240220	123500	37384360	19020	19020	19020	19020	0
429	20240220	123400	37384360	19020	19020	19020	19020	0
430	20240220	123300	37384360	19020	19020	19020	19020	0
431	20240220	123200	37384360	19020	19010	19020	19000	42
432	20240220	123100	36586320	19010	19010	19010	19010	0
433	20240220	123000	36586320	19010	19010	19010	19010	0
434	20240220	122900	36586320	19010	19010	19010	19010	0
435	20240220	122800	36586320	19010	19010	19010	19010	0
436	20240220	122700	36586320	19010	19010	19010	19010	0
437	20240220	122600	36586320	19010	19010	19010	19010	0
438	20240220	122500	36586320	19010	19010	19010	19010	0
439	20240220	122400	36586320	19010	19010	19010	19010	0
440	20240220	122300	36586320	19010	19010	19010	19010	0
441	20240220	122200	36586320	19010	19010	19010	19010	0
442	20240220	122100	36586320	19010	19010	19010	19010	0
443	20240220	122000	36586320	19010	19010	19010	19010	0
444	20240220	121900	36586320	19010	19010	19010	19010	0
445	20240220	121800	36586320	19010	19010	19010	19010	0
446	20240220	121700	36586320	19010	19010	19010	19010	0
447	20240220	121600	36586320	19010	19010	19010	19010	0
448	20240220	121500	36586320	19010	19010	19010	19010	0
449	20240220	121400	36586320	19010	19010	19010	19010	0
450	20240220	121300	36586320	19010	19010	19010	19010	0
451	20240220	121200	36586320	19010	19010	19010	19010	0
452	20240220	121100	36586320	19010	19010	19010	19010	0
453	20240220	121000	36586320	19010	19010	19010	19010	0
454	20240220	120900	36586320	19010	19010	19010	19010	26
455	20240220	120800	36092060	19010	19010	19010	19010	0
456	20240220	120700	36092060	19010	19010	19010	19010	0
457	20240220	120600	36092060	19010	19010	19010	19010	0
458	20240220	120500	36092060	19010	19010	19010	19010	0
459	20240220	120400	36092060	19010	19010	19010	19010	0
460	20240220	120300	36092060	19010	19010	19010	19010	49
461	20240220	120200	35160570	19010	19010	19010	19010	0
462	20240220	120100	35160570	19010	19010	19010	19010	0
463	20240220	120000	35160570	19010	19010	19010	19010	0
464	20240220	115900	35160570	19010	19010	19010	19010	0
465	20240220	115800	35160570	19010	19010	19010	19010	0
466	20240220	115700	35160570	19010	19010	19010	19010	0
467	20240220	115600	35160570	19010	19010	19010	19010	0
468	20240220	115500	35160570	19010	19010	19010	19010	0
469	20240220	115400	35160570	19010	19010	19010	19010	0
470	20240220	115300	35160570	19010	19010	19010	19010	0
471	20240220	115200	35160570	19010	19010	19010	19010	0
472	20240220	115100	35160570	19010	19010	19010	19010	0
473	20240220	115000	35160570	19010	19010	19010	19010	0
474	20240220	114900	35160570	19010	19010	19010	19010	0
475	20240220	114800	35160570	19010	19010	19010	19010	0
476	20240220	114700	35160570	19010	19010	19010	19010	0
477	20240220	114600	35160570	19010	19010	19010	19010	0
478	20240220	114500	35160570	19010	19010	19010	19010	0
479	20240220	114400	35160570	19010	19010	19010	19010	0
480	20240220	114300	35160570	19010	19010	19010	19010	0
481	20240220	114200	35160570	19010	19010	19010	19010	0
482	20240220	114100	35160570	19010	19010	19010	19010	0
483	20240220	114000	35160570	19010	19010	19010	19010	0
484	20240220	113900	35160570	19010	19010	19010	19010	0
485	20240220	113800	35160570	19010	19010	19010	19010	3
486	20240220	113700	35103540	19010	19010	19010	19010	0
487	20240220	113600	35103540	19010	19010	19010	19010	0
488	20240220	113500	35103540	19010	19010	19010	19010	0
489	20240220	113400	35103540	19010	19010	19010	19010	0
490	20240220	113300	35103540	19010	19010	19010	19010	25
491	20240220	113200	34628290	19000	19000	19000	19000	0
492	20240220	113100	34628290	19000	19000	19000	19000	0
493	20240220	113000	34628290	19000	19000	19000	19000	0
494	20240220	112900	34628290	19000	19000	19000	19000	0
495	20240220	112800	34628290	19000	19000	19000	19000	0
496	20240220	112700	34628290	19000	19000	19000	19000	2
497	20240220	112600	34590290	19000	19000	19000	19000	0
498	20240220	112500	34590290	19000	19000	19000	19000	1
499	20240220	112400	34571290	19020	19020	19020	19020	0
500	20240220	112300	34571290	19020	19020	19020	19020	0
501	20240220	112200	34571290	19020	19020	19020	19020	0
502	20240220	112100	34571290	19020	19020	19020	19020	0
503	20240220	112000	34571290	19020	19020	19020	19020	2
504	20240220	111900	34533250	19020	19020	19020	19020	0
505	20240220	111800	34533250	19020	19020	19020	19020	0
506	20240220	111700	34533250	19020	19020	19020	19020	0
507	20240220	111600	34533250	19020	19020	19020	19020	0
508	20240220	111500	34533250	19020	19020	19020	19020	0
509	20240220	111400	34533250	19020	19020	19020	19020	1
510	20240220	111300	34514230	18990	18990	18990	18990	0
511	20240220	111200	34514230	18990	18990	18990	18990	0
512	20240220	111100	34514230	18990	18990	18990	18990	0
513	20240220	111000	34514230	18990	18990	18990	18990	80
514	20240220	110900	32995030	18990	18990	18990	18990	0
515	20240220	110800	32995030	18990	18990	18990	18990	0
516	20240220	110700	32995030	18990	18990	18990	18990	0
517	20240220	110600	32995030	18990	18990	18990	18990	0
518	20240220	110500	32995030	18990	18990	18990	18990	0
519	20240220	110400	32995030	18990	19000	19000	18990	127
520	20240220	110300	30583040	19020	19020	19020	19020	0
521	20240220	110200	30583040	19020	19020	19020	19020	0
522	20240220	110100	30583040	19020	19020	19020	19020	0
523	20240220	110000	30583040	19020	19020	19020	19020	0
524	20240220	105900	30583040	19020	19020	19020	19020	0
525	20240220	105800	30583040	19020	19020	19020	19020	0
526	20240220	105700	30583040	19020	19020	19020	19020	26
527	20240220	105600	30088520	18990	18990	18990	18990	0
528	20240220	105500	30088520	18990	18990	18990	18990	0
529	20240220	105400	30088520	18990	18990	18990	18990	0
530	20240220	105300	30088520	18990	18990	18990	18990	78
531	20240220	105200	28607300	18990	18990	18990	18990	0
532	20240220	105100	28607300	18990	18990	18990	18990	0
533	20240220	105000	28607300	18990	18990	18990	18990	0
534	20240220	104900	28607300	18990	18990	18990	18990	0
535	20240220	104800	28607300	18990	18990	18990	18990	0
536	20240220	104700	28607300	18990	18990	18990	18990	0
537	20240220	104600	28607300	18990	18990	18990	18990	0
538	20240220	104500	28607300	18990	18990	18990	18990	0
539	20240220	104400	28607300	18990	18990	18990	18990	0
540	20240220	104300	28607300	18990	18990	18990	18990	0
541	20240220	104200	28607300	18990	18990	18990	18990	0
542	20240220	104100	28607300	18990	18990	18990	18990	0
543	20240220	104000	28607300	18990	18990	18990	18990	0
544	20240220	103900	28607300	18990	18990	18990	18990	0
545	20240220	103800	28607300	18990	18990	18990	18990	0
546	20240220	103700	28607300	18990	18990	18990	18990	0
547	20240220	103600	28607300	18990	18990	18990	18990	0
548	20240220	103500	28607300	18990	18990	18990	18990	1
549	20240220	103400	28588310	18990	18990	18990	18990	0
550	20240220	103300	28588310	18990	18990	18990	18990	4
551	20240220	103200	28512350	19000	19000	19000	19000	0
552	20240220	103100	28512350	19000	19000	19000	19000	0
553	20240220	103000	28512350	19000	19000	19000	19000	0
554	20240220	102900	28512350	19000	19000	19000	19000	0
555	20240220	102800	28512350	19000	19000	19000	19000	5
556	20240220	102700	28417350	19010	19010	19010	19010	1
557	20240220	102600	28398340	19010	19010	19010	19010	0
558	20240220	102500	28398340	19010	19010	19010	19010	0
559	20240220	102400	28398340	19010	19010	19010	19010	0
560	20240220	102300	28398340	19010	19010	19010	19010	0
561	20240220	102200	28398340	19010	19010	19010	19010	0
562	20240220	102100	28398340	19010	19010	19010	19010	4
563	20240220	102000	28322300	19000	19000	19000	19000	0
564	20240220	101900	28322300	19000	19000	19000	19000	0
565	20240220	101800	28322300	19000	19000	19000	19000	0
566	20240220	101700	28322300	19000	19000	19000	19000	0
567	20240220	101600	28322300	19000	19010	19010	19000	28
568	20240220	101500	27790290	19020	19020	19020	19020	0
569	20240220	101400	27790290	19020	19020	19020	19020	0
570	20240220	101300	27790290	19020	19020	19020	19020	0
571	20240220	101200	27790290	19020	19020	19020	19020	0
572	20240220	101100	27790290	19020	19020	19020	19020	12
573	20240220	101000	27562050	19000	19000	19000	19000	0
574	20240220	100900	27562050	19000	19000	19000	19000	0
575	20240220	100800	27562050	19000	19000	19000	19000	0
576	20240220	100700	27562050	19000	19000	19000	19000	0
577	20240220	100600	27562050	19000	19040	19040	19000	204
578	20240220	100500	23684290	19040	19040	19040	19040	0
579	20240220	100400	23684290	19040	19040	19040	19040	0
580	20240220	100300	23684290	19040	19040	19040	19040	0
581	20240220	100200	23684290	19040	19040	19040	19040	7
582	20240220	100100	23551010	19040	19040	19040	19040	0
583	20240220	100000	23551010	19040	19040	19040	19040	0
584	20240220	095900	23551010	19040	19040	19040	19040	0
585	20240220	095800	23551010	19040	19040	19040	19040	0
586	20240220	095700	23551010	19040	19040	19040	19040	0
587	20240220	095600	23551010	19040	19040	19040	19040	0
588	20240220	095500	23551010	19040	19040	19040	19040	6
589	20240220	095400	23436770	19040	19040	19040	19040	0
590	20240220	095300	23436770	19040	19040	19040	19040	20
591	20240220	095200	23055970	19040	19040	19040	19040	0
592	20240220	095100	23055970	19040	19040	19040	19040	13
593	20240220	095000	22808450	19040	19040	19040	19040	0
594	20240220	094900	22808450	19040	19040	19040	19040	0
595	20240220	094800	22808450	19040	19040	19040	19040	0
596	20240220	094700	22808450	19040	19040	19040	19040	0
597	20240220	094600	22808450	19040	19040	19040	19040	0
598	20240220	094500	22808450	19040	19040	19040	19040	0
599	20240220	094400	22808450	19040	19040	19040	19040	0
600	20240220	094300	22808450	19040	19040	19040	19040	0
601	20240220	094200	22808450	19040	19040	19040	19040	29
602	20240220	094100	22256290	18990	19040	19040	18990	601
603	20240220	094000	10841990	19040	19040	19040	19040	1
604	20240220	093900	10822950	19040	19040	19040	19040	1
605	20240220	093800	10803910	19040	19040	19040	19040	0
606	20240220	093700	10803910	19040	19040	19040	19040	0
607	20240220	093600	10803910	19040	19040	19040	19040	0
608	20240220	093500	10803910	19040	19040	19040	19040	0
609	20240220	093400	10803910	19040	19040	19040	19040	1
610	20240220	093300	10784870	18990	18990	18990	18990	0
611	20240220	093200	10784870	18990	18990	18990	18990	0
612	20240220	093100	10784870	18990	18990	18990	18990	0
613	20240220	093000	10784870	18990	18990	18990	18990	0
614	20240220	092900	10784870	18990	18990	18990	18990	0
615	20240220	092800	10784870	18990	18990	18990	18990	0
616	20240220	092700	10784870	18990	18990	18990	18990	0
617	20240220	092600	10784870	18990	18990	18990	18990	0
618	20240220	092500	10784870	18990	18990	18990	18990	0
619	20240220	092400	10784870	18990	18990	18990	18990	0
620	20240220	092300	10784870	18990	18990	18990	18990	0
621	20240220	092200	10784870	18990	18990	18990	18990	0
622	20240220	092100	10784870	18990	18990	18990	18990	41
623	20240220	092000	10006280	18990	19040	19040	18990	245
624	20240220	091900	5353680	18990	19030	19030	18990	143
625	20240220	091800	2636410	19110	19110	19110	19110	0
626	20240220	091700	2636410	19110	19110	19110	19110	0
627	20240220	091600	2636410	19110	19110	19110	19110	0
628	20240220	091500	2636410	19110	19110	19110	19110	0
629	20240220	091400	2636410	19110	19110	19110	19110	0
630	20240220	091300	2636410	19110	19110	19110	19110	0
631	20240220	091200	2636410	19110	19110	19110	19110	0
632	20240220	091100	2636410	19110	19100	19110	19100	30
633	20240220	091000	2063210	19110	19100	19110	19100	52
634	20240220	090900	1069790	19110	19110	19110	19110	52
635	20240220	090800	76070	19100	19100	19100	19100	1
636	20240220	090700	56970	18990	18990	18990	18990	0
637	20240220	090600	56970	18990	18990	18990	18990	0
638	20240220	090500	56970	18990	18990	18990	18990	0
639	20240220	090400	56970	18990	18990	18990	18990	0
640	20240220	090300	56970	18990	18990	18990	18990	0
641	20240220	090200	56970	18990	18990	18990	18990	0
642	20240220	090100	56970	18990	18990	18990	18990	0
643	20240220	090000	56970	18990	18990	18990	18990	3