KissMeData/107590/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	200700	28281000	79600	79600	79600	79600	27
3	20240219	200600	28281000	79600	79600	79600	79600	0
4	20240219	200500	28281000	79600	79600	79600	79600	0
5	20240219	200400	28281000	79600	79600	79600	79600	0
6	20240219	200300	28281000	79600	79600	79600	79600	0
7	20240219	200200	28281000	79600	79600	79600	79600	0
8	20240219	200100	28281000	79600	79600	79600	79600	0
9	20240219	200000	28281000	79600	79600	79600	79600	0
10	20240219	195900	28281000	79600	79600	79600	79600	0
11	20240219	195800	28281000	79600	79600	79600	79600	0
12	20240219	195700	28281000	79600	79600	79600	79600	0
13	20240219	195600	28281000	79600	79600	79600	79600	0
14	20240219	195500	28281000	79600	79600	79600	79600	0
15	20240219	195400	28281000	79600	79600	79600	79600	0
16	20240219	195300	28281000	79600	79600	79600	79600	0
17	20240219	195200	28281000	79600	79600	79600	79600	0
18	20240219	195100	28281000	79600	79600	79600	79600	0
19	20240219	195000	28281000	79600	79600	79600	79600	0
20	20240219	194900	28281000	79600	79600	79600	79600	0
21	20240219	194800	28281000	79600	79600	79600	79600	0
22	20240219	194700	28281000	79600	79600	79600	79600	0
23	20240219	194600	28281000	79600	79600	79600	79600	0
24	20240219	194500	28281000	79600	79600	79600	79600	0
25	20240219	194400	28281000	79600	79600	79600	79600	0
26	20240219	194300	28281000	79600	79600	79600	79600	0
27	20240219	194200	28281000	79600	79600	79600	79600	0
28	20240219	194100	28281000	79600	79600	79600	79600	0
29	20240219	194000	28281000	79600	79600	79600	79600	0
30	20240219	193900	28281000	79600	79600	79600	79600	0
31	20240219	193800	28281000	79600	79600	79600	79600	0
32	20240219	193700	28281000	79600	79600	79600	79600	27
33	20240219	193600	28281000	79600	79600	79600	79600	0
34	20240219	193500	28281000	79600	79600	79600	79600	0
35	20240219	193400	28281000	79600	79600	79600	79600	0
36	20240219	193300	28281000	79600	79600	79600	79600	0
37	20240219	193200	28281000	79600	79600	79600	79600	0
38	20240219	193100	28281000	79600	79600	79600	79600	0
39	20240219	193000	28281000	79600	79600	79600	79600	0
40	20240219	192900	28281000	79600	79600	79600	79600	0
41	20240219	192800	28281000	79600	79600	79600	79600	0
42	20240219	192700	28281000	79600	79600	79600	79600	0
43	20240219	192600	28281000	79600	79600	79600	79600	0
44	20240219	192500	28281000	79600	79600	79600	79600	0
45	20240219	192400	28281000	79600	79600	79600	79600	0
46	20240219	192300	28281000	79600	79600	79600	79600	0
47	20240219	192200	28281000	79600	79600	79600	79600	0
48	20240219	192100	28281000	79600	79600	79600	79600	0
49	20240219	192000	28281000	79600	79600	79600	79600	0
50	20240219	191900	28281000	79600	79600	79600	79600	0
51	20240219	191800	28281000	79600	79600	79600	79600	0
52	20240219	191700	28281000	79600	79600	79600	79600	0
53	20240219	191600	28281000	79600	79600	79600	79600	0
54	20240219	191500	28281000	79600	79600	79600	79600	0
55	20240219	191400	28281000	79600	79600	79600	79600	0
56	20240219	191300	28281000	79600	79600	79600	79600	0
57	20240219	191200	28281000	79600	79600	79600	79600	0
58	20240219	191100	28281000	79600	79600	79600	79600	0
59	20240219	191000	28281000	79600	79600	79600	79600	0
60	20240219	190900	28281000	79600	79600	79600	79600	0
61	20240219	190800	28281000	79600	79600	79600	79600	0
62	20240219	190700	28281000	79600	79600	79600	79600	27
63	20240219	190600	28281000	79600	79600	79600	79600	0
64	20240219	190500	28281000	79600	79600	79600	79600	0
65	20240219	190400	28281000	79600	79600	79600	79600	0
66	20240219	190300	28281000	79600	79600	79600	79600	0
67	20240219	190200	28281000	79600	79600	79600	79600	0
68	20240219	190100	28281000	79600	79600	79600	79600	0
69	20240219	190000	28281000	79600	79600	79600	79600	0
70	20240219	185900	28281000	79600	79600	79600	79600	0
71	20240219	185800	28281000	79600	79600	79600	79600	0
72	20240219	185700	28281000	79600	79600	79600	79600	0
73	20240219	185600	28281000	79600	79600	79600	79600	0
74	20240219	185500	28281000	79600	79600	79600	79600	0
75	20240219	185400	28281000	79600	79600	79600	79600	0
76	20240219	185300	28281000	79600	79600	79600	79600	0
77	20240219	185200	28281000	79600	79600	79600	79600	0
78	20240219	185100	28281000	79600	79600	79600	79600	0
79	20240219	185000	28281000	79600	79600	79600	79600	0
80	20240219	184900	28281000	79600	79600	79600	79600	0
81	20240219	184800	28281000	79600	79600	79600	79600	0
82	20240219	184700	28281000	79600	79600	79600	79600	0
83	20240219	184600	28281000	79600	79600	79600	79600	0
84	20240219	184500	28281000	79600	79600	79600	79600	0
85	20240219	184400	28281000	79600	79600	79600	79600	0
86	20240219	184300	28281000	79600	79600	79600	79600	0
87	20240219	184200	28281000	79600	79600	79600	79600	0
88	20240219	184100	28281000	79600	79600	79600	79600	0
89	20240219	184000	28281000	79600	79600	79600	79600	0
90	20240219	183900	28281000	79600	79600	79600	79600	0
91	20240219	183800	28281000	79600	79600	79600	79600	0
92	20240219	183700	28281000	79600	79600	79600	79600	27
93	20240219	183600	28281000	79600	79600	79600	79600	0
94	20240219	183500	28281000	79600	79600	79600	79600	0
95	20240219	183400	28281000	79600	79600	79600	79600	0
96	20240219	183300	28281000	79600	79600	79600	79600	0
97	20240219	183200	28281000	79600	79600	79600	79600	0
98	20240219	183100	28281000	79600	79600	79600	79600	0
99	20240219	183000	28281000	79600	79600	79600	79600	0
100	20240219	182900	28281000	79600	79600	79600	79600	0
101	20240219	182800	28281000	79600	79600	79600	79600	0
102	20240219	182700	28281000	79600	79600	79600	79600	0
103	20240219	182600	28281000	79600	79600	79600	79600	0
104	20240219	182500	28281000	79600	79600	79600	79600	0
105	20240219	182400	28281000	79600	79600	79600	79600	0
106	20240219	182300	28281000	79600	79600	79600	79600	0
107	20240219	182200	28281000	79600	79600	79600	79600	0
108	20240219	182100	28281000	79600	79600	79600	79600	0
109	20240219	182000	28281000	79600	79600	79600	79600	0
110	20240219	181900	28281000	79600	79600	79600	79600	0
111	20240219	181800	28281000	79600	79600	79600	79600	0
112	20240219	181700	28281000	79600	79600	79600	79600	0
113	20240219	181600	28281000	79600	79600	79600	79600	0
114	20240219	181500	28281000	79600	79600	79600	79600	0
115	20240219	181400	28281000	79600	79600	79600	79600	0
116	20240219	181300	28281000	79600	79600	79600	79600	0
117	20240219	181200	28281000	79600	79600	79600	79600	0
118	20240219	181100	28281000	79600	79600	79600	79600	0
119	20240219	181000	28281000	79600	79600	79600	79600	0
120	20240219	180900	28281000	79600	79600	79600	79600	0
121	20240219	180800	28281000	79600	79600	79600	79600	0
122	20240219	180700	28281000	79600	79600	79600	79600	27
123	20240219	180600	28281000	79600	79600	79600	79600	0
124	20240219	180500	28281000	79600	79600	79600	79600	0
125	20240219	180400	28281000	79600	79600	79600	79600	0
126	20240219	180300	28281000	79600	79600	79600	79600	0
127	20240219	180200	28281000	79600	79600	79600	79600	0
128	20240219	180100	28281000	79600	79600	79600	79600	0
129	20240219	180000	28281000	79600	79600	79600	79600	0
130	20240219	175900	28281000	79600	79600	79600	79600	0
131	20240219	175800	28281000	79600	79600	79600	79600	0
132	20240219	175700	28281000	79600	79600	79600	79600	0
133	20240219	175600	28281000	79600	79600	79600	79600	0
134	20240219	175500	28281000	79600	79600	79600	79600	0
135	20240219	175400	28281000	79600	79600	79600	79600	0
136	20240219	175300	28281000	79600	79600	79600	79600	0
137	20240219	175200	28281000	79600	79600	79600	79600	0
138	20240219	175100	28281000	79600	79600	79600	79600	0
139	20240219	175000	28281000	79600	79600	79600	79600	0
140	20240219	174900	28281000	79600	79600	79600	79600	0
141	20240219	174800	28281000	79600	79600	79600	79600	0
142	20240219	174700	28281000	79600	79600	79600	79600	0
143	20240219	174600	28281000	79600	79600	79600	79600	0
144	20240219	174500	28281000	79600	79600	79600	79600	0
145	20240219	174400	28281000	79600	79600	79600	79600	0
146	20240219	174300	28281000	79600	79600	79600	79600	0
147	20240219	174200	28281000	79600	79600	79600	79600	0
148	20240219	174100	28281000	79600	79600	79600	79600	0
149	20240219	174000	28281000	79600	79600	79600	79600	0
150	20240219	173900	28281000	79600	79600	79600	79600	0
151	20240219	173800	28281000	79600	79600	79600	79600	0
152	20240219	173700	28281000	79600	79600	79600	79600	27
153	20240219	173600	28281000	79600	79600	79600	79600	0
154	20240219	173500	28281000	79600	79600	79600	79600	0
155	20240219	173400	28281000	79600	79600	79600	79600	0
156	20240219	173300	28281000	79600	79600	79600	79600	0
157	20240219	173200	28281000	79600	79600	79600	79600	0
158	20240219	173100	28281000	79600	79600	79600	79600	0
159	20240219	173000	28281000	79600	79600	79600	79600	0
160	20240219	172900	28281000	79600	79600	79600	79600	0
161	20240219	172800	28281000	79600	79600	79600	79600	0
162	20240219	172700	28281000	79600	79600	79600	79600	0
163	20240219	172600	28281000	79600	79600	79600	79600	0
164	20240219	172500	28281000	79600	79600	79600	79600	0
165	20240219	172400	28281000	79600	79600	79600	79600	0
166	20240219	172300	28281000	79600	79600	79600	79600	0
167	20240219	172200	28281000	79600	79600	79600	79600	0
168	20240219	172100	28281000	79600	79600	79600	79600	0
169	20240219	172000	28281000	79600	79600	79600	79600	0
170	20240219	171900	28281000	79600	79600	79600	79600	0
171	20240219	171800	28281000	79600	79600	79600	79600	0
172	20240219	171700	28281000	79600	79600	79600	79600	0
173	20240219	171600	28281000	79600	79600	79600	79600	0
174	20240219	171500	28281000	79600	79600	79600	79600	0
175	20240219	171400	28281000	79600	79600	79600	79600	0
176	20240219	171300	28281000	79600	79600	79600	79600	0
177	20240219	171200	28281000	79600	79600	79600	79600	0
178	20240219	171100	28281000	79600	79600	79600	79600	0
179	20240219	171000	28281000	79600	79600	79600	79600	0
180	20240219	170900	28281000	79600	79600	79600	79600	0
181	20240219	170800	28281000	79600	79600	79600	79600	0
182	20240219	170700	28281000	79600	79600	79600	79600	27
183	20240219	170600	28281000	79600	79600	79600	79600	0
184	20240219	170500	28281000	79600	79600	79600	79600	0
185	20240219	170400	28281000	79600	79600	79600	79600	0
186	20240219	170300	28281000	79600	79600	79600	79600	0
187	20240219	170200	28281000	79600	79600	79600	79600	0
188	20240219	170100	28281000	79600	79600	79600	79600	0
189	20240219	170000	28281000	79600	79600	79600	79600	0
190	20240219	165900	28281000	79600	79600	79600	79600	0
191	20240219	165800	28281000	79600	79600	79600	79600	0
192	20240219	165700	28281000	79600	79600	79600	79600	0
193	20240219	165600	28281000	79600	79600	79600	79600	0
194	20240219	165500	28281000	79600	79600	79600	79600	0
195	20240219	165400	28281000	79600	79600	79600	79600	0
196	20240219	165300	28281000	79600	79600	79600	79600	0
197	20240219	165200	28281000	79600	79600	79600	79600	0
198	20240219	165100	28281000	79600	79600	79600	79600	0
199	20240219	165000	28281000	79600	79600	79600	79600	0
200	20240219	164900	28281000	79600	79600	79600	79600	0
201	20240219	164800	28281000	79600	79600	79600	79600	0
202	20240219	164700	28281000	79600	79600	79600	79600	0
203	20240219	164600	28281000	79600	79600	79600	79600	0
204	20240219	164500	28281000	79600	79600	79600	79600	0
205	20240219	164400	28281000	79600	79600	79600	79600	0
206	20240219	164300	28281000	79600	79600	79600	79600	0
207	20240219	164200	28281000	79600	79600	79600	79600	0
208	20240219	164100	28281000	79600	79600	79600	79600	0
209	20240219	164000	28281000	79600	79600	79600	79600	0
210	20240219	163900	28281000	79600	79600	79600	79600	0
211	20240219	163800	28281000	79600	79600	79600	79600	0
212	20240219	163700	28281000	79600	79600	79600	79600	27
213	20240219	163600	28281000	79600	79600	79600	79600	0
214	20240219	163500	28281000	79600	79600	79600	79600	0
215	20240219	163400	28281000	79600	79600	79600	79600	0
216	20240219	163300	28281000	79600	79600	79600	79600	0
217	20240219	163200	28281000	79600	79600	79600	79600	0
218	20240219	163100	28281000	79600	79600	79600	79600	0
219	20240219	163000	28281000	79600	79600	79600	79600	0
220	20240219	162900	28281000	79600	79600	79600	79600	0
221	20240219	162800	28281000	79600	79600	79600	79600	0
222	20240219	162700	28281000	79600	79600	79600	79600	0
223	20240219	162600	28281000	79600	79600	79600	79600	0
224	20240219	162500	28281000	79600	79600	79600	79600	0
225	20240219	162400	28281000	79600	79600	79600	79600	0
226	20240219	162300	28281000	79600	79600	79600	79600	0
227	20240219	162200	28281000	79600	79600	79600	79600	0
228	20240219	162100	28281000	79600	79600	79600	79600	0
229	20240219	162000	28281000	79600	79600	79600	79600	0
230	20240219	161900	28281000	79600	79600	79600	79600	0
231	20240219	161800	28281000	79600	79600	79600	79600	0
232	20240219	161700	28281000	79600	79600	79600	79600	0
233	20240219	161600	28281000	79600	79600	79600	79600	0
234	20240219	161500	28281000	79600	79600	79600	79600	0
235	20240219	161400	28281000	79600	79600	79600	79600	0
236	20240219	161300	28281000	79600	79600	79600	79600	0
237	20240219	161200	28281000	79600	79600	79600	79600	0
238	20240219	161100	28281000	79600	79600	79600	79600	0
239	20240219	161000	28281000	79600	79600	79600	79600	0
240	20240219	160900	28281000	79600	79600	79600	79600	0
241	20240219	160800	28281000	79600	79600	79600	79600	0
242	20240219	160700	28281000	79600	79600	79600	79600	27
243	20240219	160600	28281000	79600	79600	79600	79600	0
244	20240219	160500	28281000	79600	79600	79600	79600	0
245	20240219	160400	28281000	79600	79600	79600	79600	0
246	20240219	160300	28281000	79600	79600	79600	79600	0
247	20240219	160200	28281000	79600	79600	79600	79600	0
248	20240219	160100	28281000	79600	79600	79600	79600	0
249	20240219	160000	28281000	79600	79600	79600	79600	0
250	20240219	155900	28281000	79600	79600	79600	79600	0
251	20240219	155800	28281000	79600	79600	79600	79600	0
252	20240219	155700	28281000	79600	79600	79600	79600	0
253	20240219	155600	28281000	79600	79600	79600	79600	0
254	20240219	155500	28281000	79600	79600	79600	79600	0
255	20240219	155400	28281000	79600	79600	79600	79600	0
256	20240219	155300	28281000	79600	79600	79600	79600	0
257	20240219	155200	28281000	79600	79600	79600	79600	0
258	20240219	155100	28281000	79600	79600	79600	79600	0
259	20240219	155000	28281000	79600	79600	79600	79600	0
260	20240219	154900	28281000	79600	79600	79600	79600	0
261	20240219	154800	28281000	79600	79600	79600	79600	0
262	20240219	154700	28281000	79600	79600	79600	79600	0
263	20240219	154600	28281000	79600	79600	79600	79600	0
264	20240219	154500	28281000	79600	79600	79600	79600	0
265	20240219	154400	28281000	79600	79600	79600	79600	0
266	20240219	154300	28281000	79600	79600	79600	79600	0
267	20240219	154200	28281000	79600	79600	79600	79600	0
268	20240219	154100	28281000	79600	79600	79600	79600	0
269	20240219	154000	28281000	79600	79600	79600	79600	0
270	20240219	153900	28281000	79600	79600	79600	79600	0
271	20240219	153800	28281000	79600	79600	79600	79600	0
272	20240219	153700	28281000	79600	79600	79600	79600	27
273	20240219	153600	28281000	79600	79600	79600	79600	0
274	20240219	153500	28281000	79600	79600	79600	79600	0
275	20240219	153400	28281000	79600	79600	79600	79600	0
276	20240219	153300	28281000	79600	79600	79600	79600	0
277	20240219	153200	28281000	79600	79600	79600	79600	0
278	20240219	153100	28281000	79600	79600	79600	79600	0
279	20240219	153000	28281000	79600	79600	79600	79600	27
280	20240219	152900	26131800	79400	79400	79400	79400	0
281	20240219	152800	26131800	79400	79400	79400	79400	0
282	20240219	152700	26131800	79400	79400	79400	79400	0
283	20240219	152600	26131800	79400	79400	79400	79400	0
284	20240219	152500	26131800	79400	79400	79400	79400	0
285	20240219	152400	26131800	79400	79400	79400	79400	0
286	20240219	152300	26131800	79400	79400	79400	79400	0
287	20240219	152200	26131800	79400	79400	79400	79400	0
288	20240219	152100	26131800	79400	79400	79400	79400	0
289	20240219	152000	26131800	79400	79400	79400	79400	0
290	20240219	151900	26131800	79400	78800	79400	78800	26
291	20240219	151800	24072500	78600	78600	78600	78600	21
292	20240219	151700	22421900	78700	78700	78700	78700	0
293	20240219	151600	22421900	78700	78700	78700	78700	0
294	20240219	151500	22421900	78700	78700	78700	78700	0
295	20240219	151400	22421900	78700	78700	78700	78700	0
296	20240219	151300	22421900	78700	78700	78700	78700	0
297	20240219	151200	22421900	78700	78700	78700	78700	0
298	20240219	151100	22421900	78700	78700	78700	78700	0
299	20240219	151000	22421900	78700	78700	78700	78700	1
300	20240219	150900	22343200	79100	79100	79100	79100	0
301	20240219	150800	22343200	79100	79100	79100	79100	0
302	20240219	150700	22343200	79100	79100	79100	79100	0
303	20240219	150600	22343200	79100	79100	79100	79100	0
304	20240219	150500	22343200	79100	79100	79100	79100	0
305	20240219	150400	22343200	79100	79100	79100	79100	0
306	20240219	150300	22343200	79100	79100	79100	79100	0
307	20240219	150200	22343200	79100	79100	79100	79100	0
308	20240219	150100	22343200	79100	78700	79100	78600	16
309	20240219	150000	21083500	79200	79200	79200	79200	0
310	20240219	145900	21083500	79200	79200	79200	79200	0
311	20240219	145800	21083500	79200	79200	79200	79200	0
312	20240219	145700	21083500	79200	79200	79200	79200	0
313	20240219	145600	21083500	79200	79200	79200	79200	0
314	20240219	145500	21083500	79200	79200	79200	79200	0
315	20240219	145400	21083500	79200	79200	79200	79200	0
316	20240219	145300	21083500	79200	79200	79200	79200	0
317	20240219	145200	21083500	79200	79200	79200	79200	0
318	20240219	145100	21083500	79200	79200	79200	79200	0
319	20240219	145000	21083500	79200	79200	79200	79200	0
320	20240219	144900	21083500	79200	78700	79200	78600	17
321	20240219	144800	19744100	79100	79100	79100	79100	0
322	20240219	144700	19744100	79100	79100	79100	79100	2
323	20240219	144600	19585900	79000	79000	79000	79000	2
324	20240219	144500	19427900	79000	79000	79000	79000	1
325	20240219	144400	19348900	79000	78900	79000	78900	5
326	20240219	144300	18954000	78600	78600	78600	78600	7
327	20240219	144200	18403800	79100	79100	79200	78500	6
328	20240219	144100	17930300	79000	78600	79000	78500	51
329	20240219	144000	13924300	78600	78600	78600	78600	3
330	20240219	143900	13688500	78700	78700	78700	78700	1
331	20240219	143800	13609800	79300	79300	79300	79300	0
332	20240219	143700	13609800	79300	78700	79300	78700	19
333	20240219	143600	12113400	78800	78800	78800	78800	0
334	20240219	143500	12113400	78800	78800	78800	78800	4
335	20240219	143400	11798200	78800	78800	78800	78800	0
336	20240219	143300	11798200	78800	78800	78800	78800	0
337	20240219	143200	11798200	78800	78900	78900	78800	3
338	20240219	143100	11561600	79500	79500	79500	79500	0
339	20240219	143000	11561600	79500	79500	79500	79500	0
340	20240219	142900	11561600	79500	79500	79500	79500	0
341	20240219	142800	11561600	79500	79500	79500	79500	0
342	20240219	142700	11561600	79500	79500	79500	79500	0
343	20240219	142600	11561600	79500	79500	79500	79500	0
344	20240219	142500	11561600	79500	79500	79500	79500	0
345	20240219	142400	11561600	79500	79500	79500	79500	0
346	20240219	142300	11561600	79500	79500	79500	79500	0
347	20240219	142200	11561600	79500	79500	79500	79500	8
348	20240219	142100	10925600	79500	79500	79500	79500	0
349	20240219	142000	10925600	79500	79500	79500	79500	0
350	20240219	141900	10925600	79500	79500	79500	79500	0
351	20240219	141800	10925600	79500	79500	79500	79500	0
352	20240219	141700	10925600	79500	79500	79500	79500	0
353	20240219	141600	10925600	79500	79500	79500	79500	0
354	20240219	141500	10925600	79500	79500	79500	79500	0
355	20240219	141400	10925600	79500	79500	79500	79500	0
356	20240219	141300	10925600	79500	79500	79500	79500	0
357	20240219	141200	10925600	79500	79500	79500	79500	0
358	20240219	141100	10925600	79500	79500	79500	79500	0
359	20240219	141000	10925600	79500	79500	79500	79500	0
360	20240219	140900	10925600	79500	79500	79500	79500	0
361	20240219	140800	10925600	79500	79500	79500	79500	0
362	20240219	140700	10925600	79500	79500	79500	79500	0
363	20240219	140600	10925600	79500	79500	79500	79500	0
364	20240219	140500	10925600	79500	79500	79500	79500	0
365	20240219	140400	10925600	79500	79500	79500	79500	0
366	20240219	140300	10925600	79500	79500	79500	79500	0
367	20240219	140200	10925600	79500	79500	79500	79500	0
368	20240219	140100	10925600	79500	79500	79500	79500	0
369	20240219	140000	10925600	79500	79500	79500	79500	0
370	20240219	135900	10925600	79500	79500	79500	79500	0
371	20240219	135800	10925600	79500	79500	79500	79500	0
372	20240219	135700	10925600	79500	79500	79500	79500	0
373	20240219	135600	10925600	79500	79500	79500	79500	0
374	20240219	135500	10925600	79500	79500	79500	79500	0
375	20240219	135400	10925600	79500	79500	79500	79500	0
376	20240219	135300	10925600	79500	79500	79500	79500	0
377	20240219	135200	10925600	79500	79500	79500	79500	0
378	20240219	135100	10925600	79500	79500	79500	79500	0
379	20240219	135000	10925600	79500	79500	79500	79500	0
380	20240219	134900	10925600	79500	79500	79500	79500	0
381	20240219	134800	10925600	79500	79500	79500	79500	0
382	20240219	134700	10925600	79500	79500	79500	79500	0
383	20240219	134600	10925600	79500	79500	79500	79500	0
384	20240219	134500	10925600	79500	79500	79500	79500	0
385	20240219	134400	10925600	79500	79500	79500	79500	0
386	20240219	134300	10925600	79500	79500	79500	79500	0
387	20240219	134200	10925600	79500	79500	79500	79500	0
388	20240219	134100	10925600	79500	79500	79500	79500	0
389	20240219	134000	10925600	79500	79500	79500	79500	0
390	20240219	133900	10925600	79500	79500	79500	79500	0
391	20240219	133800	10925600	79500	79500	79500	79500	0
392	20240219	133700	10925600	79500	79500	79500	79500	0
393	20240219	133600	10925600	79500	79500	79500	79500	0
394	20240219	133500	10925600	79500	79500	79500	79500	0
395	20240219	133400	10925600	79500	79500	79500	79500	0
396	20240219	133300	10925600	79500	79500	79500	79500	0
397	20240219	133200	10925600	79500	79500	79500	79500	0
398	20240219	133100	10925600	79500	79500	79500	79500	0
399	20240219	133000	10925600	79500	79500	79500	79500	0
400	20240219	132900	10925600	79500	79500	79500	79500	0
401	20240219	132800	10925600	79500	79500	79500	79500	0
402	20240219	132700	10925600	79500	79500	79500	79500	0
403	20240219	132600	10925600	79500	79500	79500	79500	0
404	20240219	132500	10925600	79500	79500	79500	79500	0
405	20240219	132400	10925600	79500	79500	79500	79500	0
406	20240219	132300	10925600	79500	79500	79500	79500	0
407	20240219	132200	10925600	79500	79500	79500	79500	0
408	20240219	132100	10925600	79500	79500	79500	79500	0
409	20240219	132000	10925600	79500	79500	79500	79500	0
410	20240219	131900	10925600	79500	79500	79500	79500	0
411	20240219	131800	10925600	79500	79500	79500	79500	0
412	20240219	131700	10925600	79500	79500	79500	79500	0
413	20240219	131600	10925600	79500	79500	79500	79500	0
414	20240219	131500	10925600	79500	79500	79500	79500	0
415	20240219	131400	10925600	79500	79500	79500	79500	0
416	20240219	131300	10925600	79500	79500	79500	79500	0
417	20240219	131200	10925600	79500	79500	79500	79500	0
418	20240219	131100	10925600	79500	79500	79500	79500	0
419	20240219	131000	10925600	79500	79500	79500	79500	0
420	20240219	130900	10925600	79500	79500	79500	79500	0
421	20240219	130800	10925600	79500	79500	79500	79500	0
422	20240219	130700	10925600	79500	79500	79500	79500	0
423	20240219	130600	10925600	79500	79500	79500	79500	0
424	20240219	130500	10925600	79500	79500	79500	79500	0
425	20240219	130400	10925600	79500	79500	79500	79500	0
426	20240219	130300	10925600	79500	79500	79500	79500	0
427	20240219	130200	10925600	79500	79500	79500	79500	0
428	20240219	130100	10925600	79500	79500	79500	79500	0
429	20240219	130000	10925600	79500	79500	79500	79500	0
430	20240219	125900	10925600	79500	79500	79500	79500	0
431	20240219	125800	10925600	79500	79500	79500	79500	0
432	20240219	125700	10925600	79500	79500	79500	79500	0
433	20240219	125600	10925600	79500	79500	79500	79500	0
434	20240219	125500	10925600	79500	79500	79500	79500	0
435	20240219	125400	10925600	79500	79500	79500	79500	0
436	20240219	125300	10925600	79500	79500	79500	79500	0
437	20240219	125200	10925600	79500	79500	79500	79500	0
438	20240219	125100	10925600	79500	79500	79500	79500	0
439	20240219	125000	10925600	79500	79500	79500	79500	0
440	20240219	124900	10925600	79500	79500	79500	79500	0
441	20240219	124800	10925600	79500	79500	79500	79500	0
442	20240219	124700	10925600	79500	79500	79500	79500	0
443	20240219	124600	10925600	79500	79500	79500	79500	0
444	20240219	124500	10925600	79500	79500	79500	79500	0
445	20240219	124400	10925600	79500	79500	79500	79500	0
446	20240219	124300	10925600	79500	79500	79500	79500	0
447	20240219	124200	10925600	79500	79500	79500	79500	0
448	20240219	124100	10925600	79500	79100	79500	79100	10
449	20240219	124000	10131600	79000	79000	79000	79000	0
450	20240219	123900	10131600	79000	79000	79000	79000	50
451	20240219	123800	6181600	79000	79000	79000	79000	0
452	20240219	123700	6181600	79000	79000	79000	79000	0
453	20240219	123600	6181600	79000	79000	79000	79000	0
454	20240219	123500	6181600	79000	79000	79000	79000	0
455	20240219	123400	6181600	79000	79000	79000	79000	0
456	20240219	123300	6181600	79000	79000	79000	79000	0
457	20240219	123200	6181600	79000	79000	79000	79000	0
458	20240219	123100	6181600	79000	79000	79000	79000	0
459	20240219	123000	6181600	79000	79000	79000	79000	0
460	20240219	122900	6181600	79000	79000	79000	79000	0
461	20240219	122800	6181600	79000	79000	79000	79000	0
462	20240219	122700	6181600	79000	79000	79000	79000	0
463	20240219	122600	6181600	79000	79000	79000	79000	0
464	20240219	122500	6181600	79000	79000	79000	79000	0
465	20240219	122400	6181600	79000	79000	79000	79000	0
466	20240219	122300	6181600	79000	79000	79000	79000	0
467	20240219	122200	6181600	79000	79000	79000	79000	0
468	20240219	122100	6181600	79000	79000	79000	79000	0
469	20240219	122000	6181600	79000	79000	79000	79000	1
470	20240219	121900	6102600	79000	79000	79000	79000	0
471	20240219	121800	6102600	79000	79000	79000	79000	0
472	20240219	121700	6102600	79000	79000	79000	79000	0
473	20240219	121600	6102600	79000	79000	79000	79000	0
474	20240219	121500	6102600	79000	79000	79000	79000	0
475	20240219	121400	6102600	79000	79000	79000	79000	0
476	20240219	121300	6102600	79000	79000	79000	79000	0
477	20240219	121200	6102600	79000	79000	79000	79000	0
478	20240219	121100	6102600	79000	79000	79000	79000	0
479	20240219	121000	6102600	79000	79000	79000	79000	0
480	20240219	120900	6102600	79000	79000	79000	79000	0
481	20240219	120800	6102600	79000	79000	79000	79000	0
482	20240219	120700	6102600	79000	79000	79000	79000	0
483	20240219	120600	6102600	79000	79000	79000	79000	0
484	20240219	120500	6102600	79000	79000	79000	79000	0
485	20240219	120400	6102600	79000	79000	79000	79000	0
486	20240219	120300	6102600	79000	79000	79000	79000	0
487	20240219	120200	6102600	79000	79000	79000	79000	0
488	20240219	120100	6102600	79000	79000	79000	79000	0
489	20240219	120000	6102600	79000	79000	79000	79000	0
490	20240219	115900	6102600	79000	79000	79000	79000	0
491	20240219	115800	6102600	79000	79000	79000	79000	0
492	20240219	115700	6102600	79000	79000	79000	79000	0
493	20240219	115600	6102600	79000	79000	79000	79000	0
494	20240219	115500	6102600	79000	79000	79000	79000	0
495	20240219	115400	6102600	79000	79000	79000	79000	0
496	20240219	115300	6102600	79000	79000	79000	79000	0
497	20240219	115200	6102600	79000	79000	79000	79000	0
498	20240219	115100	6102600	79000	79000	79000	79000	0
499	20240219	115000	6102600	79000	79000	79000	79000	0
500	20240219	114900	6102600	79000	79000	79000	79000	0
501	20240219	114800	6102600	79000	79000	79000	79000	0
502	20240219	114700	6102600	79000	79000	79000	79000	0
503	20240219	114600	6102600	79000	79000	79000	79000	1
504	20240219	114500	6023600	79000	79000	79000	79000	1
505	20240219	114400	5944600	78900	78900	78900	78900	0
506	20240219	114300	5944600	78900	78900	78900	78900	0
507	20240219	114200	5944600	78900	78900	78900	78900	0
508	20240219	114100	5944600	78900	78900	78900	78900	0
509	20240219	114000	5944600	78900	78900	78900	78900	0
510	20240219	113900	5944600	78900	78900	78900	78900	0
511	20240219	113800	5944600	78900	78900	78900	78900	0
512	20240219	113700	5944600	78900	78900	78900	78900	0
513	20240219	113600	5944600	78900	78900	78900	78900	0
514	20240219	113500	5944600	78900	78900	78900	78900	0
515	20240219	113400	5944600	78900	78900	78900	78900	0
516	20240219	113300	5944600	78900	78900	78900	78900	0
517	20240219	113200	5944600	78900	78900	78900	78900	0
518	20240219	113100	5944600	78900	78900	78900	78900	0
519	20240219	113000	5944600	78900	78900	78900	78900	0
520	20240219	112900	5944600	78900	78900	78900	78900	0
521	20240219	112800	5944600	78900	78900	78900	78900	0
522	20240219	112700	5944600	78900	78900	78900	78900	0
523	20240219	112600	5944600	78900	78900	78900	78900	0
524	20240219	112500	5944600	78900	78900	78900	78900	0
525	20240219	112400	5944600	78900	78900	78900	78900	0
526	20240219	112300	5944600	78900	78900	78900	78900	0
527	20240219	112200	5944600	78900	78900	78900	78900	0
528	20240219	112100	5944600	78900	78900	78900	78900	0
529	20240219	112000	5944600	78900	78900	78900	78900	0
530	20240219	111900	5944600	78900	78900	78900	78900	0
531	20240219	111800	5944600	78900	78900	78900	78900	0
532	20240219	111700	5944600	78900	78900	78900	78900	0
533	20240219	111600	5944600	78900	78900	78900	78900	0
534	20240219	111500	5944600	78900	78900	78900	78900	0
535	20240219	111400	5944600	78900	78900	78900	78900	0
536	20240219	111300	5944600	78900	78900	78900	78900	0
537	20240219	111200	5944600	78900	78900	78900	78900	0
538	20240219	111100	5944600	78900	78900	78900	78900	0
539	20240219	111000	5944600	78900	78900	78900	78900	0
540	20240219	110900	5944600	78900	78900	78900	78900	0
541	20240219	110800	5944600	78900	78900	78900	78900	0
542	20240219	110700	5944600	78900	78900	78900	78900	0
543	20240219	110600	5944600	78900	78900	78900	78900	0
544	20240219	110500	5944600	78900	78900	78900	78900	0
545	20240219	110400	5944600	78900	78900	78900	78900	0
546	20240219	110300	5944600	78900	78900	78900	78900	0
547	20240219	110200	5944600	78900	78900	78900	78900	0
548	20240219	110100	5944600	78900	78900	78900	78900	0
549	20240219	110000	5944600	78900	78900	78900	78900	1
550	20240219	105900	5865700	79000	79000	79000	79000	0
551	20240219	105800	5865700	79000	79000	79000	79000	0
552	20240219	105700	5865700	79000	79000	79000	79000	0
553	20240219	105600	5865700	79000	79000	79000	79000	0
554	20240219	105500	5865700	79000	79000	79000	79000	0
555	20240219	105400	5865700	79000	79000	79000	79000	0
556	20240219	105300	5865700	79000	79000	79000	79000	0
557	20240219	105200	5865700	79000	79000	79000	79000	1
558	20240219	105100	5786700	79600	79600	79600	79600	0
559	20240219	105000	5786700	79600	79600	79600	79600	0
560	20240219	104900	5786700	79600	79600	79600	79600	0
561	20240219	104800	5786700	79600	79600	79600	79600	0
562	20240219	104700	5786700	79600	79600	79600	79600	0
563	20240219	104600	5786700	79600	79600	79600	79600	0
564	20240219	104500	5786700	79600	79600	79600	79600	0
565	20240219	104400	5786700	79600	79600	79600	79600	0
566	20240219	104300	5786700	79600	79600	79600	79600	0
567	20240219	104200	5786700	79600	79600	79600	79600	0
568	20240219	104100	5786700	79600	79600	79600	79600	0
569	20240219	104000	5786700	79600	79600	79600	79600	0
570	20240219	103900	5786700	79600	79600	79600	79600	0
571	20240219	103800	5786700	79600	79600	79600	79600	0
572	20240219	103700	5786700	79600	79600	79600	79600	0
573	20240219	103600	5786700	79600	79600	79600	79600	0
574	20240219	103500	5786700	79600	79600	79600	79600	0
575	20240219	103400	5786700	79600	79600	79600	79600	0
576	20240219	103300	5786700	79600	79600	79600	79600	0
577	20240219	103200	5786700	79600	79600	79600	79600	0
578	20240219	103100	5786700	79600	79600	79600	79600	0
579	20240219	103000	5786700	79600	79600	79600	79600	0
580	20240219	102900	5786700	79600	79600	79600	79600	0
581	20240219	102800	5786700	79600	79600	79600	79600	0
582	20240219	102700	5786700	79600	79600	79600	79600	0
583	20240219	102600	5786700	79600	79600	79600	79600	0
584	20240219	102500	5786700	79600	79600	79600	79600	0
585	20240219	102400	5786700	79600	79600	79600	79600	0
586	20240219	102300	5786700	79600	79600	79600	79600	0
587	20240219	102200	5786700	79600	79600	79600	79600	0
588	20240219	102100	5786700	79600	79600	79600	79600	0
589	20240219	102000	5786700	79600	79600	79600	79600	0
590	20240219	101900	5786700	79600	79600	79600	79600	0
591	20240219	101800	5786700	79600	79600	79600	79600	0
592	20240219	101700	5786700	79600	79600	79600	79600	0
593	20240219	101600	5786700	79600	79600	79600	79600	0
594	20240219	101500	5786700	79600	79600	79600	79600	0
595	20240219	101400	5786700	79600	79600	79600	79600	0
596	20240219	101300	5786700	79600	79600	79600	79600	0
597	20240219	101200	5786700	79600	79600	79600	79600	0
598	20240219	101100	5786700	79600	79600	79600	79600	0
599	20240219	101000	5786700	79600	79600	79600	79600	0
600	20240219	100900	5786700	79600	79600	79600	79600	0
601	20240219	100800	5786700	79600	79600	79600	79600	0
602	20240219	100700	5786700	79600	79600	79600	79600	0
603	20240219	100600	5786700	79600	79600	79600	79600	0
604	20240219	100500	5786700	79600	79600	79600	79600	0
605	20240219	100400	5786700	79600	79600	79600	79600	0
606	20240219	100300	5786700	79600	79600	79600	79600	0
607	20240219	100200	5786700	79600	79600	79600	79600	0
608	20240219	100100	5786700	79600	79600	79600	79600	0
609	20240219	100000	5786700	79600	79600	79600	79600	1
610	20240219	095900	5707100	79600	79600	79600	79600	0
611	20240219	095800	5707100	79600	79600	79600	79600	0
612	20240219	095700	5707100	79600	79600	79600	79600	0
613	20240219	095600	5707100	79600	79600	79600	79600	0
614	20240219	095500	5707100	79600	79600	79600	79600	0
615	20240219	095400	5707100	79600	79600	79600	79600	0
616	20240219	095300	5707100	79600	79600	79600	79600	0
617	20240219	095200	5707100	79600	79600	79600	79600	0
618	20240219	095100	5707100	79600	79600	79600	79600	0
619	20240219	095000	5707100	79600	79600	79600	79600	0
620	20240219	094900	5707100	79600	79600	79600	79600	0
621	20240219	094800	5707100	79600	79600	79600	79600	0
622	20240219	094700	5707100	79600	79600	79600	79600	0
623	20240219	094600	5707100	79600	79600	79600	79600	0
624	20240219	094500	5707100	79600	79600	79600	79600	0
625	20240219	094400	5707100	79600	79600	79600	79600	0
626	20240219	094300	5707100	79600	79600	79600	79600	0
627	20240219	094200	5707100	79600	79600	79600	79600	0
628	20240219	094100	5707100	79600	79600	79600	79600	0
629	20240219	094000	5707100	79600	79600	79600	79600	0
630	20240219	093900	5707100	79600	79600	79600	79600	0
631	20240219	093800	5707100	79600	79600	79600	79600	0
632	20240219	093700	5707100	79600	79600	79600	79600	0
633	20240219	093600	5707100	79600	79600	79600	79600	0
634	20240219	093500	5707100	79600	79600	79600	79600	0
635	20240219	093400	5707100	79600	79600	79600	79600	0
636	20240219	093300	5707100	79600	79600	79600	79600	0
637	20240219	093200	5707100	79600	79600	79600	79600	0
638	20240219	093100	5707100	79600	79600	79600	79600	0
639	20240219	093000	5707100	79600	79600	79600	79600	0
640	20240219	092900	5707100	79600	79600	79600	79600	0
641	20240219	092800	5707100	79600	79600	79600	79600	0
642	20240219	092700	5707100	79600	79600	79600	79600	0
643	20240219	092600	5707100	79600	79600	79600	79600	0
644	20240219	092500	5707100	79600	79600	79600	79600	0
645	20240219	092400	5707100	79600	79600	79600	79600	0
646	20240219	092300	5707100	79600	79600	79600	79600	3
647	20240219	092200	5468300	78900	78900	78900	78900	0
648	20240219	092100	5468300	78900	78900	78900	78900	0
649	20240219	092000	5468300	78900	78900	78900	78900	0
650	20240219	091900	5468300	78900	78900	78900	78900	0
651	20240219	091800	5468300	78900	78900	78900	78900	0
652	20240219	091700	5468300	78900	78900	78900	78900	0
653	20240219	091600	5468300	78900	78900	78900	78900	0
654	20240219	091500	5468300	78900	78900	78900	78900	0
655	20240219	091400	5468300	78900	79000	79000	78900	4
656	20240219	091300	5152400	78600	78600	78600	78600	0
657	20240219	091200	5152400	78600	78600	78600	78600	0
658	20240219	091100	5152400	78600	78600	78600	78600	0
659	20240219	091000	5152400	78600	79200	79200	78600	35
660	20240219	090900	2395600	79900	79900	79900	79900	0
661	20240219	090800	2395600	79900	79900	79900	79900	0
662	20240219	090700	2395600	79900	79900	79900	79900	0
663	20240219	090600	2395600	79900	79900	79900	79900	0
664	20240219	090500	2395600	79900	79900	79900	79900	0
665	20240219	090400	2395600	79900	79900	79900	79900	0
666	20240219	090300	2395600	79900	79900	79900	79900	0
667	20240219	090200	2395600	79900	79900	79900	79900	0
668	20240219	090100	2395600	79900	79900	79900	79900	0
669	20240219	090000	2395600	79900	79200	79900	79200	30