KissMeData/065710/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	193800	62649290	19020	19020	19020	19020	4
3	20240221	193700	62649290	19020	19020	19020	19020	0
4	20240221	193600	62649290	19020	19020	19020	19020	0
5	20240221	193500	62649290	19020	19020	19020	19020	0
6	20240221	193400	62649290	19020	19020	19020	19020	0
7	20240221	193300	62649290	19020	19020	19020	19020	0
8	20240221	193200	62649290	19020	19020	19020	19020	0
9	20240221	193100	62649290	19020	19020	19020	19020	0
10	20240221	193000	62649290	19020	19020	19020	19020	0
11	20240221	192900	62649290	19020	19020	19020	19020	0
12	20240221	192800	62649290	19020	19020	19020	19020	0
13	20240221	192700	62649290	19020	19020	19020	19020	0
14	20240221	192600	62649290	19020	19020	19020	19020	0
15	20240221	192500	62649290	19020	19020	19020	19020	0
16	20240221	192400	62649290	19020	19020	19020	19020	0
17	20240221	192300	62649290	19020	19020	19020	19020	0
18	20240221	192200	62649290	19020	19020	19020	19020	0
19	20240221	192100	62649290	19020	19020	19020	19020	0
20	20240221	192000	62649290	19020	19020	19020	19020	0
21	20240221	191900	62649290	19020	19020	19020	19020	0
22	20240221	191800	62649290	19020	19020	19020	19020	0
23	20240221	191700	62649290	19020	19020	19020	19020	0
24	20240221	191600	62649290	19020	19020	19020	19020	0
25	20240221	191500	62649290	19020	19020	19020	19020	0
26	20240221	191400	62649290	19020	19020	19020	19020	0
27	20240221	191300	62649290	19020	19020	19020	19020	0
28	20240221	191200	62649290	19020	19020	19020	19020	0
29	20240221	191100	62649290	19020	19020	19020	19020	0
30	20240221	191000	62649290	19020	19020	19020	19020	0
31	20240221	190900	62649290	19020	19020	19020	19020	0
32	20240221	190800	62649290	19020	19020	19020	19020	4
33	20240221	190700	62649290	19020	19020	19020	19020	0
34	20240221	190600	62649290	19020	19020	19020	19020	0
35	20240221	190500	62649290	19020	19020	19020	19020	0
36	20240221	190400	62649290	19020	19020	19020	19020	0
37	20240221	190300	62649290	19020	19020	19020	19020	0
38	20240221	190200	62649290	19020	19020	19020	19020	0
39	20240221	190100	62649290	19020	19020	19020	19020	0
40	20240221	190000	62649290	19020	19020	19020	19020	0
41	20240221	185900	62649290	19020	19020	19020	19020	0
42	20240221	185800	62649290	19020	19020	19020	19020	0
43	20240221	185700	62649290	19020	19020	19020	19020	0
44	20240221	185600	62649290	19020	19020	19020	19020	0
45	20240221	185500	62649290	19020	19020	19020	19020	0
46	20240221	185400	62649290	19020	19020	19020	19020	0
47	20240221	185300	62649290	19020	19020	19020	19020	0
48	20240221	185200	62649290	19020	19020	19020	19020	0
49	20240221	185100	62649290	19020	19020	19020	19020	0
50	20240221	185000	62649290	19020	19020	19020	19020	0
51	20240221	184900	62649290	19020	19020	19020	19020	0
52	20240221	184800	62649290	19020	19020	19020	19020	0
53	20240221	184700	62649290	19020	19020	19020	19020	0
54	20240221	184600	62649290	19020	19020	19020	19020	0
55	20240221	184500	62649290	19020	19020	19020	19020	0
56	20240221	184400	62649290	19020	19020	19020	19020	0
57	20240221	184300	62649290	19020	19020	19020	19020	0
58	20240221	184200	62649290	19020	19020	19020	19020	0
59	20240221	184100	62649290	19020	19020	19020	19020	0
60	20240221	184000	62649290	19020	19020	19020	19020	0
61	20240221	183900	62649290	19020	19020	19020	19020	0
62	20240221	183800	62649290	19020	19020	19020	19020	4
63	20240221	183700	62649290	19020	19020	19020	19020	0
64	20240221	183600	62649290	19020	19020	19020	19020	0
65	20240221	183500	62649290	19020	19020	19020	19020	0
66	20240221	183400	62649290	19020	19020	19020	19020	0
67	20240221	183300	62649290	19020	19020	19020	19020	0
68	20240221	183200	62649290	19020	19020	19020	19020	0
69	20240221	183100	62649290	19020	19020	19020	19020	0
70	20240221	183000	62649290	19020	19020	19020	19020	0
71	20240221	182900	62649290	19020	19020	19020	19020	0
72	20240221	182800	62649290	19020	19020	19020	19020	0
73	20240221	182700	62649290	19020	19020	19020	19020	0
74	20240221	182600	62649290	19020	19020	19020	19020	0
75	20240221	182500	62649290	19020	19020	19020	19020	0
76	20240221	182400	62649290	19020	19020	19020	19020	0
77	20240221	182300	62649290	19020	19020	19020	19020	0
78	20240221	182200	62649290	19020	19020	19020	19020	0
79	20240221	182100	62649290	19020	19020	19020	19020	0
80	20240221	182000	62649290	19020	19020	19020	19020	0
81	20240221	181900	62649290	19020	19020	19020	19020	0
82	20240221	181800	62649290	19020	19020	19020	19020	0
83	20240221	181700	62649290	19020	19020	19020	19020	0
84	20240221	181600	62649290	19020	19020	19020	19020	0
85	20240221	181500	62649290	19020	19020	19020	19020	0
86	20240221	181400	62649290	19020	19020	19020	19020	0
87	20240221	181300	62649290	19020	19020	19020	19020	0
88	20240221	181200	62649290	19020	19020	19020	19020	0
89	20240221	181100	62649290	19020	19020	19020	19020	0
90	20240221	181000	62649290	19020	19020	19020	19020	0
91	20240221	180900	62649290	19020	19020	19020	19020	0
92	20240221	180800	62649290	19020	19020	19020	19020	4
93	20240221	180700	62649290	19020	19020	19020	19020	0
94	20240221	180600	62649290	19020	19020	19020	19020	0
95	20240221	180500	62649290	19020	19020	19020	19020	0
96	20240221	180400	62649290	19020	19020	19020	19020	0
97	20240221	180300	62649290	19020	19020	19020	19020	0
98	20240221	180200	62649290	19020	19020	19020	19020	0
99	20240221	180100	62649290	19020	19020	19020	19020	0
100	20240221	180000	62649290	19020	19020	19020	19020	0
101	20240221	175900	62649290	19020	19020	19020	19020	0
102	20240221	175800	62649290	19020	19020	19020	19020	0
103	20240221	175700	62649290	19020	19020	19020	19020	0
104	20240221	175600	62649290	19020	19020	19020	19020	0
105	20240221	175500	62649290	19020	19020	19020	19020	0
106	20240221	175400	62649290	19020	19020	19020	19020	0
107	20240221	175300	62649290	19020	19020	19020	19020	0
108	20240221	175200	62649290	19020	19020	19020	19020	0
109	20240221	175100	62649290	19020	19020	19020	19020	0
110	20240221	175000	62649290	19020	19020	19020	19020	0
111	20240221	174900	62649290	19020	19020	19020	19020	0
112	20240221	174800	62649290	19020	19020	19020	19020	0
113	20240221	174700	62649290	19020	19020	19020	19020	0
114	20240221	174600	62649290	19020	19020	19020	19020	0
115	20240221	174500	62649290	19020	19020	19020	19020	0
116	20240221	174400	62649290	19020	19020	19020	19020	0
117	20240221	174300	62649290	19020	19020	19020	19020	0
118	20240221	174200	62649290	19020	19020	19020	19020	0
119	20240221	174100	62649290	19020	19020	19020	19020	0
120	20240221	174000	62649290	19020	19020	19020	19020	0
121	20240221	173900	62649290	19020	19020	19020	19020	0
122	20240221	173800	62649290	19020	19020	19020	19020	4
123	20240221	173700	62649290	19020	19020	19020	19020	0
124	20240221	173600	62649290	19020	19020	19020	19020	0
125	20240221	173500	62649290	19020	19020	19020	19020	0
126	20240221	173400	62649290	19020	19020	19020	19020	0
127	20240221	173300	62649290	19020	19020	19020	19020	0
128	20240221	173200	62649290	19020	19020	19020	19020	0
129	20240221	173100	62649290	19020	19020	19020	19020	0
130	20240221	173000	62649290	19020	19020	19020	19020	0
131	20240221	172900	62649290	19020	19020	19020	19020	0
132	20240221	172800	62649290	19020	19020	19020	19020	0
133	20240221	172700	62649290	19020	19020	19020	19020	0
134	20240221	172600	62649290	19020	19020	19020	19020	0
135	20240221	172500	62649290	19020	19020	19020	19020	0
136	20240221	172400	62649290	19020	19020	19020	19020	0
137	20240221	172300	62649290	19020	19020	19020	19020	0
138	20240221	172200	62649290	19020	19020	19020	19020	0
139	20240221	172100	62649290	19020	19020	19020	19020	0
140	20240221	172000	62649290	19020	19020	19020	19020	0
141	20240221	171900	62649290	19020	19020	19020	19020	0
142	20240221	171800	62649290	19020	19020	19020	19020	0
143	20240221	171700	62649290	19020	19020	19020	19020	0
144	20240221	171600	62649290	19020	19020	19020	19020	0
145	20240221	171500	62649290	19020	19020	19020	19020	0
146	20240221	171400	62649290	19020	19020	19020	19020	0
147	20240221	171300	62649290	19020	19020	19020	19020	0
148	20240221	171200	62649290	19020	19020	19020	19020	0
149	20240221	171100	62649290	19020	19020	19020	19020	0
150	20240221	171000	62649290	19020	19020	19020	19020	0
151	20240221	170900	62649290	19020	19020	19020	19020	0
152	20240221	170800	62649290	19020	19020	19020	19020	4
153	20240221	170700	62649290	19020	19020	19020	19020	0
154	20240221	170600	62649290	19020	19020	19020	19020	0
155	20240221	170500	62649290	19020	19020	19020	19020	0
156	20240221	170400	62649290	19020	19020	19020	19020	0
157	20240221	170300	62649290	19020	19020	19020	19020	0
158	20240221	170200	62649290	19020	19020	19020	19020	0
159	20240221	170100	62649290	19020	19020	19020	19020	0
160	20240221	170000	62649290	19020	19020	19020	19020	0
161	20240221	165900	62649290	19020	19020	19020	19020	0
162	20240221	165800	62649290	19020	19020	19020	19020	0
163	20240221	165700	62649290	19020	19020	19020	19020	0
164	20240221	165600	62649290	19020	19020	19020	19020	0
165	20240221	165500	62649290	19020	19020	19020	19020	0
166	20240221	165400	62649290	19020	19020	19020	19020	0
167	20240221	165300	62649290	19020	19020	19020	19020	0
168	20240221	165200	62649290	19020	19020	19020	19020	0
169	20240221	165100	62649290	19020	19020	19020	19020	0
170	20240221	165000	62649290	19020	19020	19020	19020	0
171	20240221	164900	62649290	19020	19020	19020	19020	0
172	20240221	164800	62649290	19020	19020	19020	19020	0
173	20240221	164700	62649290	19020	19020	19020	19020	0
174	20240221	164600	62649290	19020	19020	19020	19020	0
175	20240221	164500	62649290	19020	19020	19020	19020	0
176	20240221	164400	62649290	19020	19020	19020	19020	0
177	20240221	164300	62649290	19020	19020	19020	19020	0
178	20240221	164200	62649290	19020	19020	19020	19020	0
179	20240221	164100	62649290	19020	19020	19020	19020	0
180	20240221	164000	62649290	19020	19020	19020	19020	0
181	20240221	163900	62649290	19020	19020	19020	19020	0
182	20240221	163800	62649290	19020	19020	19020	19020	4
183	20240221	163700	62649290	19020	19020	19020	19020	0
184	20240221	163600	62649290	19020	19020	19020	19020	0
185	20240221	163500	62649290	19020	19020	19020	19020	0
186	20240221	163400	62649290	19020	19020	19020	19020	0
187	20240221	163300	62649290	19020	19020	19020	19020	0
188	20240221	163200	62649290	19020	19020	19020	19020	0
189	20240221	163100	62649290	19020	19020	19020	19020	0
190	20240221	163000	62649290	19020	19020	19020	19020	0
191	20240221	162900	62649290	19020	19020	19020	19020	0
192	20240221	162800	62649290	19020	19020	19020	19020	0
193	20240221	162700	62649290	19020	19020	19020	19020	0
194	20240221	162600	62649290	19020	19020	19020	19020	0
195	20240221	162500	62649290	19020	19020	19020	19020	0
196	20240221	162400	62649290	19020	19020	19020	19020	0
197	20240221	162300	62649290	19020	19020	19020	19020	0
198	20240221	162200	62649290	19020	19020	19020	19020	0
199	20240221	162100	62649290	19020	19020	19020	19020	0
200	20240221	162000	62649290	19020	19020	19020	19020	0
201	20240221	161900	62649290	19020	19020	19020	19020	0
202	20240221	161800	62649290	19020	19020	19020	19020	0
203	20240221	161700	62649290	19020	19020	19020	19020	0
204	20240221	161600	62649290	19020	19020	19020	19020	0
205	20240221	161500	62649290	19020	19020	19020	19020	0
206	20240221	161400	62649290	19020	19020	19020	19020	0
207	20240221	161300	62649290	19020	19020	19020	19020	0
208	20240221	161200	62649290	19020	19020	19020	19020	0
209	20240221	161100	62649290	19020	19020	19020	19020	0
210	20240221	161000	62649290	19020	19020	19020	19020	0
211	20240221	160900	62649290	19020	19020	19020	19020	0
212	20240221	160800	62649290	19020	19020	19020	19020	4
213	20240221	160700	62649290	19020	19020	19020	19020	0
214	20240221	160600	62649290	19020	19020	19020	19020	0
215	20240221	160500	62649290	19020	19020	19020	19020	0
216	20240221	160400	62649290	19020	19020	19020	19020	0
217	20240221	160300	62649290	19020	19020	19020	19020	0
218	20240221	160200	62649290	19020	19020	19020	19020	0
219	20240221	160100	62649290	19020	19020	19020	19020	0
220	20240221	160000	62649290	19020	19020	19020	19020	0
221	20240221	155900	62649290	19020	19020	19020	19020	0
222	20240221	155800	62649290	19020	19020	19020	19020	0
223	20240221	155700	62649290	19020	19020	19020	19020	0
224	20240221	155600	62649290	19020	19020	19020	19020	0
225	20240221	155500	62649290	19020	19020	19020	19020	0
226	20240221	155400	62649290	19020	19020	19020	19020	0
227	20240221	155300	62649290	19020	19020	19020	19020	0
228	20240221	155200	62649290	19020	19020	19020	19020	0
229	20240221	155100	62649290	19020	19020	19020	19020	0
230	20240221	155000	62649290	19020	19020	19020	19020	0
231	20240221	154900	62649290	19020	19020	19020	19020	0
232	20240221	154800	62649290	19020	19020	19020	19020	0
233	20240221	154700	62649290	19020	19020	19020	19020	0
234	20240221	154600	62649290	19020	19020	19020	19020	0
235	20240221	154500	62649290	19020	19020	19020	19020	0
236	20240221	154400	62649290	19020	19020	19020	19020	0
237	20240221	154300	62649290	19020	19020	19020	19020	0
238	20240221	154200	62649290	19020	19020	19020	19020	0
239	20240221	154100	62649290	19020	19020	19020	19020	0
240	20240221	154000	62649290	19020	19020	19020	19020	0
241	20240221	153900	62649290	19020	19020	19020	19020	0
242	20240221	153800	62649290	19020	19020	19020	19020	4
243	20240221	153700	62649290	19020	19020	19020	19020	0
244	20240221	153600	62649290	19020	19020	19020	19020	0
245	20240221	153500	62649290	19020	19020	19020	19020	0
246	20240221	153400	62649290	19020	19020	19020	19020	0
247	20240221	153300	62649290	19020	19020	19020	19020	0
248	20240221	153200	62649290	19020	19020	19020	19020	0
249	20240221	153100	62649290	19020	19020	19020	19020	0
250	20240221	153000	62649290	19020	19020	19020	19020	0
251	20240221	152900	62649290	19020	19020	19020	19020	0
252	20240221	152800	62649290	19020	19020	19020	19020	0
253	20240221	152700	62649290	19020	19020	19020	19020	0
254	20240221	152600	62649290	19020	19020	19020	19020	0
255	20240221	152500	62649290	19020	19020	19020	19020	0
256	20240221	152400	62649290	19020	19020	19020	19020	0
257	20240221	152300	62649290	19020	19020	19020	19020	0
258	20240221	152200	62649290	19020	19020	19020	19020	0
259	20240221	152100	62649290	19020	19020	19020	19020	0
260	20240221	152000	62649290	19020	19020	19020	19020	0
261	20240221	151900	62649290	19020	19020	19020	19020	0
262	20240221	151800	62649290	19020	19020	19020	19020	0
263	20240221	151700	62649290	19020	19020	19020	19020	0
264	20240221	151600	62649290	19020	19020	19020	19020	0
265	20240221	151500	62649290	19020	19020	19020	19020	4
266	20240221	151400	62573210	19020	19020	19020	19020	0
267	20240221	151300	62573210	19020	19020	19020	19020	5
268	20240221	151200	62478110	19020	19020	19020	19020	0
269	20240221	151100	62478110	19020	19020	19020	19020	0
270	20240221	151000	62478110	19020	19020	19020	19020	0
271	20240221	150900	62478110	19020	19020	19020	19020	0
272	20240221	150800	62478110	19020	19020	19020	19020	30
273	20240221	150700	61907510	18980	18980	18980	18980	0
274	20240221	150600	61907510	18980	18980	18980	18980	0
275	20240221	150500	61907510	18980	18980	18980	18980	100
276	20240221	150400	60009510	18980	19000	19000	18980	129
277	20240221	150300	57560990	19020	19020	19020	19020	0
278	20240221	150200	57560990	19020	19020	19020	19020	0
279	20240221	150100	57560990	19020	19020	19020	19020	194
280	20240221	150000	53871110	19000	19000	19000	19000	0
281	20240221	145900	53871110	19000	19000	19000	19000	0
282	20240221	145800	53871110	19000	19000	19000	19000	0
283	20240221	145700	53871110	19000	19000	19000	19000	3
284	20240221	145600	53814110	19000	19000	19000	19000	3
285	20240221	145500	53757110	19000	19000	19000	19000	0
286	20240221	145400	53757110	19000	19000	19000	19000	0
287	20240221	145300	53757110	19000	19000	19000	19000	0
288	20240221	145200	53757110	19000	19000	19000	19000	0
289	20240221	145100	53757110	19000	19000	19000	19000	0
290	20240221	145000	53757110	19000	19000	19000	19000	0
291	20240221	144900	53757110	19000	19000	19000	19000	15
292	20240221	144800	53472110	19020	19020	19020	19020	0
293	20240221	144700	53472110	19020	19020	19020	19020	0
294	20240221	144600	53472110	19020	19020	19020	19020	0
295	20240221	144500	53472110	19020	19020	19020	19020	0
296	20240221	144400	53472110	19020	19020	19020	19020	0
297	20240221	144300	53472110	19020	19020	19020	19020	0
298	20240221	144200	53472110	19020	19020	19020	19020	0
299	20240221	144100	53472110	19020	19020	19020	19020	0
300	20240221	144000	53472110	19020	19020	19020	19020	0
301	20240221	143900	53472110	19020	19020	19020	19020	0
302	20240221	143800	53472110	19020	19020	19020	19020	0
303	20240221	143700	53472110	19020	19020	19020	19020	0
304	20240221	143600	53472110	19020	19020	19020	19020	0
305	20240221	143500	53472110	19020	19020	19020	19020	2
306	20240221	143400	53434070	18980	18980	18980	18980	0
307	20240221	143300	53434070	18980	18980	18980	18980	38
308	20240221	143200	52712830	18980	18980	18980	18980	0
309	20240221	143100	52712830	18980	18980	18980	18980	0
310	20240221	143000	52712830	18980	18980	18980	18980	7
311	20240221	142900	52579970	18980	18980	18980	18980	5
312	20240221	142800	52485070	18990	18990	18990	18990	0
313	20240221	142700	52485070	18990	18990	18990	18990	0
314	20240221	142600	52485070	18990	18990	18990	18990	1
315	20240221	142500	52466080	18990	18990	18990	18990	0
316	20240221	142400	52466080	18990	18990	18990	18990	0
317	20240221	142300	52466080	18990	18990	18990	18990	1
318	20240221	142200	52447090	18990	18990	18990	18990	0
319	20240221	142100	52447090	18990	18990	18990	18990	0
320	20240221	142000	52447090	18990	18990	18990	18990	0
321	20240221	141900	52447090	18990	18990	18990	18990	0
322	20240221	141800	52447090	18990	18990	18990	18990	0
323	20240221	141700	52447090	18990	18980	18990	18980	55
324	20240221	141600	51403180	18990	18990	18990	18990	0
325	20240221	141500	51403180	18990	18990	18990	18990	0
326	20240221	141400	51403180	18990	18990	18990	18990	60
327	20240221	141300	50263780	18980	18980	18980	18980	0
328	20240221	141200	50263780	18980	18980	18980	18980	0
329	20240221	141100	50263780	18980	18980	18980	18980	0
330	20240221	141000	50263780	18980	18980	18980	18980	61
331	20240221	140900	49106000	18990	18990	18990	18990	50
332	20240221	140800	48156500	18990	18990	18990	18990	0
333	20240221	140700	48156500	18990	18990	18990	18990	0
334	20240221	140600	48156500	18990	18990	18990	18990	0
335	20240221	140500	48156500	18990	18990	18990	18990	0
336	20240221	140400	48156500	18990	18990	18990	18990	0
337	20240221	140300	48156500	18990	18990	18990	18990	0
338	20240221	140200	48156500	18990	18990	18990	18990	0
339	20240221	140100	48156500	18990	18990	18990	18990	0
340	20240221	140000	48156500	18990	18990	18990	18990	0
341	20240221	135900	48156500	18990	18990	18990	18990	0
342	20240221	135800	48156500	18990	18990	18990	18990	0
343	20240221	135700	48156500	18990	18990	18990	18990	0
344	20240221	135600	48156500	18990	18990	18990	18990	0
345	20240221	135500	48156500	18990	18990	18990	18990	0
346	20240221	135400	48156500	18990	18990	18990	18990	0
347	20240221	135300	48156500	18990	18990	18990	18990	10
348	20240221	135200	47966600	18990	18990	18990	18990	147
349	20240221	135100	45175070	18990	18990	18990	18990	89
350	20240221	135000	43484960	19000	19000	19000	19000	0
351	20240221	134900	43484960	19000	19000	19000	19000	0
352	20240221	134800	43484960	19000	19000	19000	19000	65
353	20240221	134700	42249960	19000	19000	19000	19000	0
354	20240221	134600	42249960	19000	19000	19000	19000	0
355	20240221	134500	42249960	19000	19000	19000	19000	0
356	20240221	134400	42249960	19000	19000	19000	19000	0
357	20240221	134300	42249960	19000	19000	19000	19000	0
358	20240221	134200	42249960	19000	19000	19000	19000	0
359	20240221	134100	42249960	19000	19000	19000	19000	0
360	20240221	134000	42249960	19000	19000	19000	19000	0
361	20240221	133900	42249960	19000	19000	19000	19000	0
362	20240221	133800	42249960	19000	19000	19000	19000	1
363	20240221	133700	42230960	19000	19000	19000	19000	0
364	20240221	133600	42230960	19000	19000	19000	19000	0
365	20240221	133500	42230960	19000	19000	19000	19000	1
366	20240221	133400	42211960	19000	19000	19000	19000	0
367	20240221	133300	42211960	19000	19000	19000	19000	0
368	20240221	133200	42211960	19000	19000	19000	19000	1
369	20240221	133100	42192960	19000	19000	19000	19000	0
370	20240221	133000	42192960	19000	19000	19000	19000	0
371	20240221	132900	42192960	19000	19000	19000	19000	1
372	20240221	132800	42173960	19020	19020	19020	19020	0
373	20240221	132700	42173960	19020	19020	19020	19020	0
374	20240221	132600	42173960	19020	19020	19020	19020	0
375	20240221	132500	42173960	19020	19020	19020	19020	0
376	20240221	132400	42173960	19020	19020	19020	19020	0
377	20240221	132300	42173960	19020	19020	19020	19020	0
378	20240221	132200	42173960	19020	19020	19020	19020	0
379	20240221	132100	42173960	19020	19020	19020	19020	0
380	20240221	132000	42173960	19020	19020	19020	19020	0
381	20240221	131900	42173960	19020	19020	19020	19020	0
382	20240221	131800	42173960	19020	19020	19020	19020	58
383	20240221	131700	41070800	19020	19020	19020	19020	0
384	20240221	131600	41070800	19020	19020	19020	19020	0
385	20240221	131500	41070800	19020	19020	19020	19020	0
386	20240221	131400	41070800	19020	19020	19020	19020	0
387	20240221	131300	41070800	19020	19020	19020	19020	0
388	20240221	131200	41070800	19020	19020	19020	19020	99
389	20240221	131100	39187820	19020	19020	19020	19020	1
390	20240221	131000	39168800	19030	19030	19030	19030	53
391	20240221	130900	38160210	19030	19030	19030	19030	0
392	20240221	130800	38160210	19030	19030	19030	19030	1
393	20240221	130700	38141180	19040	19040	19040	19040	6
394	20240221	130600	38026940	19040	19040	19040	19040	0
395	20240221	130500	38026940	19040	19040	19040	19040	0
396	20240221	130400	38026940	19040	19040	19040	19040	105
397	20240221	130300	36027740	19040	19040	19040	19040	97
398	20240221	130200	34180860	19040	19040	19040	19040	0
399	20240221	130100	34180860	19040	19040	19040	19040	65
400	20240221	130000	32943260	19040	19040	19040	19040	0
401	20240221	125900	32943260	19040	19040	19040	19040	0
402	20240221	125800	32943260	19040	19040	19040	19040	0
403	20240221	125700	32943260	19040	19040	19040	19040	29
404	20240221	125600	32391100	19020	19020	19020	19020	0
405	20240221	125500	32391100	19020	19020	19020	19020	0
406	20240221	125400	32391100	19020	19020	19020	19020	2
407	20240221	125300	32353060	19020	19020	19020	19020	0
408	20240221	125200	32353060	19020	19010	19020	19010	75
409	20240221	125100	30926650	19000	19000	19000	19000	36
410	20240221	125000	30242650	18990	18990	18990	18990	0
411	20240221	124900	30242650	18990	18990	18990	18990	0
412	20240221	124800	30242650	18990	18990	18990	18990	10
413	20240221	124700	30052750	19000	19000	19000	19000	1
414	20240221	124600	30033750	19000	19000	19000	19000	0
415	20240221	124500	30033750	19000	19000	19000	19000	0
416	20240221	124400	30033750	19000	19000	19000	19000	0
417	20240221	124300	30033750	19000	19000	19000	19000	0
418	20240221	124200	30033750	19000	19000	19000	19000	5
419	20240221	124100	29938750	19000	19000	19000	19000	0
420	20240221	124000	29938750	19000	19000	19000	19000	0
421	20240221	123900	29938750	19000	19000	19000	19000	0
422	20240221	123800	29938750	19000	19000	19000	19000	0
423	20240221	123700	29938750	19000	19000	19000	19000	0
424	20240221	123600	29938750	19000	19000	19000	19000	0
425	20240221	123500	29938750	19000	19000	19000	19000	0
426	20240221	123400	29938750	19000	19000	19000	19000	0
427	20240221	123300	29938750	19000	19000	19000	19000	0
428	20240221	123200	29938750	19000	19000	19000	19000	0
429	20240221	123100	29938750	19000	19000	19000	19000	0
430	20240221	123000	29938750	19000	19000	19000	19000	0
431	20240221	122900	29938750	19000	19000	19000	19000	8
432	20240221	122800	29786750	19000	19000	19000	19000	0
433	20240221	122700	29786750	19000	19010	19010	19000	52
434	20240221	122600	28798690	19010	19010	19010	19010	0
435	20240221	122500	28798690	19010	19010	19010	19010	22
436	20240221	122400	28380470	19000	19000	19000	19000	0
437	20240221	122300	28380470	19000	19000	19000	19000	0
438	20240221	122200	28380470	19000	19000	19000	19000	0
439	20240221	122100	28380470	19000	19000	19000	19000	0
440	20240221	122000	28380470	19000	19000	19000	19000	0
441	20240221	121900	28380470	19000	19000	19000	19000	25
442	20240221	121800	27905470	19000	19000	19000	19000	0
443	20240221	121700	27905470	19000	19000	19000	19000	0
444	20240221	121600	27905470	19000	19000	19000	19000	0
445	20240221	121500	27905470	19000	19000	19000	19000	0
446	20240221	121400	27905470	19000	19000	19000	19000	0
447	20240221	121300	27905470	19000	19000	19000	19000	0
448	20240221	121200	27905470	19000	19000	19000	19000	0
449	20240221	121100	27905470	19000	19000	19000	19000	0
450	20240221	121000	27905470	19000	19000	19000	19000	0
451	20240221	120900	27905470	19000	19000	19000	19000	0
452	20240221	120800	27905470	19000	19000	19000	19000	0
453	20240221	120700	27905470	19000	19000	19000	19000	0
454	20240221	120600	27905470	19000	19000	19000	19000	1
455	20240221	120500	27886470	19000	19000	19000	19000	0
456	20240221	120400	27886470	19000	19000	19000	19000	0
457	20240221	120300	27886470	19000	19000	19000	19000	2
458	20240221	120200	27848470	19000	19000	19000	19000	0
459	20240221	120100	27848470	19000	19000	19000	19000	42
460	20240221	120000	27050470	19000	19000	19000	19000	0
461	20240221	115900	27050470	19000	19000	19000	19000	0
462	20240221	115800	27050470	19000	19000	19000	19000	1
463	20240221	115700	27031470	19000	19000	19000	19000	0
464	20240221	115600	27031470	19000	19000	19000	19000	0
465	20240221	115500	27031470	19000	19000	19000	19000	0
466	20240221	115400	27031470	19000	19000	19000	19000	0
467	20240221	115300	27031470	19000	19000	19000	19000	1
468	20240221	115200	27012470	19000	19000	19000	19000	1
469	20240221	115100	26993470	19010	19000	19010	19000	16
470	20240221	115000	26689320	19000	19000	19000	19000	0
471	20240221	114900	26689320	19000	19000	19000	19000	0
472	20240221	114800	26689320	19000	19000	19000	19000	15
473	20240221	114700	26404320	19000	19000	19000	19000	0
474	20240221	114600	26404320	19000	19000	19000	19000	0
475	20240221	114500	26404320	19000	19000	19000	19000	0
476	20240221	114400	26404320	19000	19000	19000	19000	0
477	20240221	114300	26404320	19000	19000	19000	19000	0
478	20240221	114200	26404320	19000	19000	19000	19000	0
479	20240221	114100	26404320	19000	19000	19000	19000	0
480	20240221	114000	26404320	19000	19000	19000	19000	0
481	20240221	113900	26404320	19000	19000	19000	19000	1
482	20240221	113800	26385320	19000	19000	19000	19000	0
483	20240221	113700	26385320	19000	19000	19000	19000	0
484	20240221	113600	26385320	19000	19000	19000	19000	1
485	20240221	113500	26366320	19000	19000	19000	19000	0
486	20240221	113400	26366320	19000	19000	19000	19000	0
487	20240221	113300	26366320	19000	19000	19000	19000	1
488	20240221	113200	26347320	19010	19010	19010	19010	0
489	20240221	113100	26347320	19010	19010	19010	19010	0
490	20240221	113000	26347320	19010	19010	19010	19010	1
491	20240221	112900	26328310	19000	19000	19000	19000	0
492	20240221	112800	26328310	19000	19000	19000	19000	1
493	20240221	112700	26309310	19000	19000	19000	19000	0
494	20240221	112600	26309310	19000	19000	19000	19000	0
495	20240221	112500	26309310	19000	19000	19000	19000	0
496	20240221	112400	26309310	19000	19000	19000	19000	1
497	20240221	112300	26290310	19000	19000	19000	19000	0
498	20240221	112200	26290310	19000	19000	19000	19000	0
499	20240221	112100	26290310	19000	19000	19000	19000	0
500	20240221	112000	26290310	19000	19000	19000	19000	0
501	20240221	111900	26290310	19000	19000	19000	19000	0
502	20240221	111800	26290310	19000	19000	19000	19000	0
503	20240221	111700	26290310	19000	19000	19000	19000	0
504	20240221	111600	26290310	19000	19000	19000	19000	0
505	20240221	111500	26290310	19000	19000	19000	19000	0
506	20240221	111400	26290310	19000	19000	19000	19000	0
507	20240221	111300	26290310	19000	19000	19000	19000	0
508	20240221	111200	26290310	19000	19000	19000	19000	1
509	20240221	111100	26271310	19000	19000	19000	19000	0
510	20240221	111000	26271310	19000	19000	19000	19000	1
511	20240221	110900	26252310	19000	19010	19010	19000	15
512	20240221	110800	25967170	19000	19000	19000	19000	1
513	20240221	110700	25948170	19000	19000	19000	19000	0
514	20240221	110600	25948170	19000	19000	19000	19000	0
515	20240221	110500	25948170	19000	19000	19000	19000	1
516	20240221	110400	25929170	19000	19000	19000	19000	1
517	20240221	110300	25910170	19000	19000	19000	19000	1
518	20240221	110200	25891170	19000	19010	19010	19000	27
519	20240221	110100	25377910	19000	19000	19000	19000	0
520	20240221	110000	25377910	19000	19000	19000	19000	1
521	20240221	105900	25358910	19010	19010	19010	19010	0
522	20240221	105800	25358910	19010	19010	19010	19010	0
523	20240221	105700	25358910	19010	19010	19010	19010	0
524	20240221	105600	25358910	19010	19010	19010	19010	1
525	20240221	105500	25339900	19010	19010	19010	19010	0
526	20240221	105400	25339900	19010	19010	19010	19010	0
527	20240221	105300	25339900	19010	19010	19010	19010	0
528	20240221	105200	25339900	19010	19010	19010	19010	0
529	20240221	105100	25339900	19010	19010	19010	19010	1
530	20240221	105000	25320890	19010	19010	19010	19010	1
531	20240221	104900	25301880	19010	19010	19010	19010	0
532	20240221	104800	25301880	19010	19010	19010	19010	4
533	20240221	104700	25225840	19020	19020	19020	19020	0
534	20240221	104600	25225840	19020	19020	19020	19020	0
535	20240221	104500	25225840	19020	19020	19020	19020	0
536	20240221	104400	25225840	19020	19020	19020	19020	0
537	20240221	104300	25225840	19020	19020	19020	19020	0
538	20240221	104200	25225840	19020	19020	19020	19020	0
539	20240221	104100	25225840	19020	19020	19020	19020	0
540	20240221	104000	25225840	19020	19020	19020	19020	0
541	20240221	103900	25225840	19020	19020	19020	19020	0
542	20240221	103800	25225840	19020	19020	19020	19020	0
543	20240221	103700	25225840	19020	19020	19020	19020	0
544	20240221	103600	25225840	19020	19020	19020	19020	0
545	20240221	103500	25225840	19020	19020	19020	19020	0
546	20240221	103400	25225840	19020	19020	19020	19020	0
547	20240221	103300	25225840	19020	19020	19020	19020	0
548	20240221	103200	25225840	19020	19020	19020	19020	0
549	20240221	103100	25225840	19020	19020	19020	19020	0
550	20240221	103000	25225840	19020	19020	19020	19020	0
551	20240221	102900	25225840	19020	19020	19020	19020	0
552	20240221	102800	25225840	19020	19020	19020	19020	0
553	20240221	102700	25225840	19020	19020	19020	19020	0
554	20240221	102600	25225840	19020	19020	19020	19020	0
555	20240221	102500	25225840	19020	18980	19020	18980	37
556	20240221	102400	24523530	18970	18990	18990	18970	30
557	20240221	102300	23954100	19020	19020	19020	19020	13
558	20240221	102200	23706840	18990	18990	18990	18990	0
559	20240221	102100	23706840	18990	18990	18990	18990	0
560	20240221	102000	23706840	18990	18990	18990	18990	0
561	20240221	101900	23706840	18990	18990	18990	18990	4
562	20240221	101800	23630880	19000	19000	19000	19000	0
563	20240221	101700	23630880	19000	19000	19000	19000	12
564	20240221	101600	23402880	19010	19010	19010	19010	0
565	20240221	101500	23402880	19010	19010	19010	19010	0
566	20240221	101400	23402880	19010	19020	19020	19010	61
567	20240221	101300	22243260	19020	19020	19020	19020	0
568	20240221	101200	22243260	19020	19020	19020	19020	3
569	20240221	101100	22186200	19020	19020	19020	19020	1
570	20240221	101000	22167180	19020	19020	19020	19020	0
571	20240221	100900	22167180	19020	19020	19020	19020	0
572	20240221	100800	22167180	19020	19020	19020	19020	0
573	20240221	100700	22167180	19020	19020	19020	19020	0
574	20240221	100600	22167180	19020	19020	19020	19020	0
575	20240221	100500	22167180	19020	19020	19020	19020	0
576	20240221	100400	22167180	19020	19020	19020	19020	0
577	20240221	100300	22167180	19020	19020	19020	19020	0
578	20240221	100200	22167180	19020	19020	19020	19020	114
579	20240221	100100	19998900	19030	19030	19030	19030	0
580	20240221	100000	19998900	19030	19030	19030	19030	1
581	20240221	095900	19979870	19050	19050	19050	19050	0
582	20240221	095800	19979870	19050	19050	19050	19050	0
583	20240221	095700	19979870	19050	19050	19050	19050	0
584	20240221	095600	19979870	19050	19050	19050	19050	0
585	20240221	095500	19979870	19050	19050	19050	19050	0
586	20240221	095400	19979870	19050	19050	19050	19050	0
587	20240221	095300	19979870	19050	19050	19050	19050	20
588	20240221	095200	19598870	19050	19050	19050	19050	11
589	20240221	095100	19389320	19030	19030	19030	19030	2
590	20240221	095000	19351260	19030	19030	19030	19030	0
591	20240221	094900	19351260	19030	19030	19030	19030	1
592	20240221	094800	19332230	19020	19020	19020	19020	0
593	20240221	094700	19332230	19020	19020	19020	19020	4
594	20240221	094600	19256150	19030	19030	19030	19030	0
595	20240221	094500	19256150	19030	19030	19030	19030	0
596	20240221	094400	19256150	19030	19030	19030	19030	0
597	20240221	094300	19256150	19030	19040	19040	19030	251
598	20240221	094200	14479110	19080	19080	19080	19080	0
599	20240221	094100	14479110	19080	19080	19080	19080	0
600	20240221	094000	14479110	19080	19080	19080	19080	1
601	20240221	093900	14460030	19080	19080	19080	19080	0
602	20240221	093800	14460030	19080	19080	19080	19080	1
603	20240221	093700	14440950	19080	19080	19080	19080	0
604	20240221	093600	14440950	19080	19080	19080	19080	0
605	20240221	093500	14440950	19080	19080	19080	19080	0
606	20240221	093400	14440950	19080	19080	19080	19080	0
607	20240221	093300	14440950	19080	19080	19080	19080	0
608	20240221	093200	14440950	19080	19080	19080	19080	0
609	20240221	093100	14440950	19080	19080	19080	19080	0
610	20240221	093000	14440950	19080	19080	19080	19080	7
611	20240221	092900	14307390	19070	19060	19070	19060	243
612	20240221	092800	9673510	19060	19060	19060	19060	0
613	20240221	092700	9673510	19060	19060	19060	19060	2
614	20240221	092600	9635390	19040	19040	19040	19040	0
615	20240221	092500	9635390	19040	19040	19040	19040	0
616	20240221	092400	9635390	19040	19040	19040	19040	1
617	20240221	092300	9616350	19080	19080	19080	19080	0
618	20240221	092200	9616350	19080	19080	19080	19080	0
619	20240221	092100	9616350	19080	19080	19080	19080	0
620	20240221	092000	9616350	19080	19080	19080	19080	0
621	20240221	091900	9616350	19080	19080	19080	19080	0
622	20240221	091800	9616350	19080	19080	19080	19080	171
623	20240221	091700	6353670	19080	19080	19080	19080	329
624	20240221	091600	76350	19080	19080	19080	19080	0
625	20240221	091500	76350	19080	19080	19080	19080	0
626	20240221	091400	76350	19080	19080	19080	19080	0
627	20240221	091300	76350	19080	19080	19080	19080	0
628	20240221	091200	76350	19080	19080	19080	19080	1
629	20240221	091100	57270	19080	19080	19080	19080	0
630	20240221	091000	57270	19080	19080	19080	19080	0
631	20240221	090900	57270	19080	19080	19080	19080	0
632	20240221	090800	57270	19080	19080	19080	19080	0
633	20240221	090700	57270	19080	19080	19080	19080	0
634	20240221	090600	57270	19080	19080	19080	19080	1
635	20240221	090500	38190	19100	19100	19100	19100	0
636	20240221	090400	38190	19100	19100	19100	19100	0
637	20240221	090300	38190	19100	19100	19100	19100	0
638	20240221	090200	38190	19100	19100	19100	19100	0
639	20240221	090100	38190	19100	19090	19100	19090	2
640	20240221	090000	0	19030	19030	19030	19030	0