KissMeData/089970/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195700	446820460	12940	12940	12940	12940	732
3	20240219	195600	446820460	12940	12940	12940	12940	0
4	20240219	195500	446820460	12940	12940	12940	12940	0
5	20240219	195400	446820460	12940	12940	12940	12940	0
6	20240219	195300	446820460	12940	12940	12940	12940	0
7	20240219	195200	446820460	12940	12940	12940	12940	0
8	20240219	195100	446820460	12940	12940	12940	12940	0
9	20240219	195000	446820460	12940	12940	12940	12940	0
10	20240219	194900	446820460	12940	12940	12940	12940	0
11	20240219	194800	446820460	12940	12940	12940	12940	0
12	20240219	194700	446820460	12940	12940	12940	12940	0
13	20240219	194600	446820460	12940	12940	12940	12940	0
14	20240219	194500	446820460	12940	12940	12940	12940	0
15	20240219	194400	446820460	12940	12940	12940	12940	0
16	20240219	194300	446820460	12940	12940	12940	12940	0
17	20240219	194200	446820460	12940	12940	12940	12940	0
18	20240219	194100	446820460	12940	12940	12940	12940	0
19	20240219	194000	446820460	12940	12940	12940	12940	0
20	20240219	193900	446820460	12940	12940	12940	12940	0
21	20240219	193800	446820460	12940	12940	12940	12940	0
22	20240219	193700	446820460	12940	12940	12940	12940	0
23	20240219	193600	446820460	12940	12940	12940	12940	0
24	20240219	193500	446820460	12940	12940	12940	12940	0
25	20240219	193400	446820460	12940	12940	12940	12940	0
26	20240219	193300	446820460	12940	12940	12940	12940	0
27	20240219	193200	446820460	12940	12940	12940	12940	0
28	20240219	193100	446820460	12940	12940	12940	12940	0
29	20240219	193000	446820460	12940	12940	12940	12940	0
30	20240219	192900	446820460	12940	12940	12940	12940	0
31	20240219	192800	446820460	12940	12940	12940	12940	0
32	20240219	192700	446820460	12940	12940	12940	12940	732
33	20240219	192600	446820460	12940	12940	12940	12940	0
34	20240219	192500	446820460	12940	12940	12940	12940	0
35	20240219	192400	446820460	12940	12940	12940	12940	0
36	20240219	192300	446820460	12940	12940	12940	12940	0
37	20240219	192200	446820460	12940	12940	12940	12940	0
38	20240219	192100	446820460	12940	12940	12940	12940	0
39	20240219	192000	446820460	12940	12940	12940	12940	0
40	20240219	191900	446820460	12940	12940	12940	12940	0
41	20240219	191800	446820460	12940	12940	12940	12940	0
42	20240219	191700	446820460	12940	12940	12940	12940	0
43	20240219	191600	446820460	12940	12940	12940	12940	0
44	20240219	191500	446820460	12940	12940	12940	12940	0
45	20240219	191400	446820460	12940	12940	12940	12940	0
46	20240219	191300	446820460	12940	12940	12940	12940	0
47	20240219	191200	446820460	12940	12940	12940	12940	0
48	20240219	191100	446820460	12940	12940	12940	12940	0
49	20240219	191000	446820460	12940	12940	12940	12940	0
50	20240219	190900	446820460	12940	12940	12940	12940	0
51	20240219	190800	446820460	12940	12940	12940	12940	0
52	20240219	190700	446820460	12940	12940	12940	12940	0
53	20240219	190600	446820460	12940	12940	12940	12940	0
54	20240219	190500	446820460	12940	12940	12940	12940	0
55	20240219	190400	446820460	12940	12940	12940	12940	0
56	20240219	190300	446820460	12940	12940	12940	12940	0
57	20240219	190200	446820460	12940	12940	12940	12940	0
58	20240219	190100	446820460	12940	12940	12940	12940	0
59	20240219	190000	446820460	12940	12940	12940	12940	0
60	20240219	185900	446820460	12940	12940	12940	12940	0
61	20240219	185800	446820460	12940	12940	12940	12940	0
62	20240219	185700	446820460	12940	12940	12940	12940	732
63	20240219	185600	446820460	12940	12940	12940	12940	0
64	20240219	185500	446820460	12940	12940	12940	12940	0
65	20240219	185400	446820460	12940	12940	12940	12940	0
66	20240219	185300	446820460	12940	12940	12940	12940	0
67	20240219	185200	446820460	12940	12940	12940	12940	0
68	20240219	185100	446820460	12940	12940	12940	12940	0
69	20240219	185000	446820460	12940	12940	12940	12940	0
70	20240219	184900	446820460	12940	12940	12940	12940	0
71	20240219	184800	446820460	12940	12940	12940	12940	0
72	20240219	184700	446820460	12940	12940	12940	12940	0
73	20240219	184600	446820460	12940	12940	12940	12940	0
74	20240219	184500	446820460	12940	12940	12940	12940	0
75	20240219	184400	446820460	12940	12940	12940	12940	0
76	20240219	184300	446820460	12940	12940	12940	12940	0
77	20240219	184200	446820460	12940	12940	12940	12940	0
78	20240219	184100	446820460	12940	12940	12940	12940	0
79	20240219	184000	446820460	12940	12940	12940	12940	0
80	20240219	183900	446820460	12940	12940	12940	12940	0
81	20240219	183800	446820460	12940	12940	12940	12940	0
82	20240219	183700	446820460	12940	12940	12940	12940	0
83	20240219	183600	446820460	12940	12940	12940	12940	0
84	20240219	183500	446820460	12940	12940	12940	12940	0
85	20240219	183400	446820460	12940	12940	12940	12940	0
86	20240219	183300	446820460	12940	12940	12940	12940	0
87	20240219	183200	446820460	12940	12940	12940	12940	0
88	20240219	183100	446820460	12940	12940	12940	12940	0
89	20240219	183000	446820460	12940	12940	12940	12940	0
90	20240219	182900	446820460	12940	12940	12940	12940	0
91	20240219	182800	446820460	12940	12940	12940	12940	0
92	20240219	182700	446820460	12940	12940	12940	12940	732
93	20240219	182600	446820460	12940	12940	12940	12940	0
94	20240219	182500	446820460	12940	12940	12940	12940	0
95	20240219	182400	446820460	12940	12940	12940	12940	0
96	20240219	182300	446820460	12940	12940	12940	12940	0
97	20240219	182200	446820460	12940	12940	12940	12940	0
98	20240219	182100	446820460	12940	12940	12940	12940	0
99	20240219	182000	446820460	12940	12940	12940	12940	0
100	20240219	181900	446820460	12940	12940	12940	12940	0
101	20240219	181800	446820460	12940	12940	12940	12940	0
102	20240219	181700	446820460	12940	12940	12940	12940	0
103	20240219	181600	446820460	12940	12940	12940	12940	0
104	20240219	181500	446820460	12940	12940	12940	12940	0
105	20240219	181400	446820460	12940	12940	12940	12940	0
106	20240219	181300	446820460	12940	12940	12940	12940	0
107	20240219	181200	446820460	12940	12940	12940	12940	0
108	20240219	181100	446820460	12940	12940	12940	12940	0
109	20240219	181000	446820460	12940	12940	12940	12940	0
110	20240219	180900	446820460	12940	12940	12940	12940	0
111	20240219	180800	446820460	12940	12940	12940	12940	0
112	20240219	180700	446820460	12940	12940	12940	12940	0
113	20240219	180600	446820460	12940	12940	12940	12940	0
114	20240219	180500	446820460	12940	12940	12940	12940	0
115	20240219	180400	446820460	12940	12940	12940	12940	0
116	20240219	180300	446820460	12940	12940	12940	12940	0
117	20240219	180200	446820460	12940	12940	12940	12940	0
118	20240219	180100	446820460	12940	12940	12940	12940	0
119	20240219	180000	446820460	12940	12940	12940	12940	0
120	20240219	175900	446820460	12940	12940	12940	12940	0
121	20240219	175800	446820460	12940	12940	12940	12940	0
122	20240219	175700	446820460	12940	12940	12940	12940	732
123	20240219	175600	446820460	12940	12940	12940	12940	0
124	20240219	175500	446820460	12940	12940	12940	12940	0
125	20240219	175400	446820460	12940	12940	12940	12940	0
126	20240219	175300	446820460	12940	12940	12940	12940	0
127	20240219	175200	446820460	12940	12940	12940	12940	0
128	20240219	175100	446820460	12940	12940	12940	12940	0
129	20240219	175000	446820460	12940	12940	12940	12940	0
130	20240219	174900	446820460	12940	12940	12940	12940	0
131	20240219	174800	446820460	12940	12940	12940	12940	0
132	20240219	174700	446820460	12940	12940	12940	12940	0
133	20240219	174600	446820460	12940	12940	12940	12940	0
134	20240219	174500	446820460	12940	12940	12940	12940	0
135	20240219	174400	446820460	12940	12940	12940	12940	0
136	20240219	174300	446820460	12940	12940	12940	12940	0
137	20240219	174200	446820460	12940	12940	12940	12940	0
138	20240219	174100	446820460	12940	12940	12940	12940	0
139	20240219	174000	446820460	12940	12940	12940	12940	0
140	20240219	173900	446820460	12940	12940	12940	12940	0
141	20240219	173800	446820460	12940	12940	12940	12940	0
142	20240219	173700	446820460	12940	12940	12940	12940	0
143	20240219	173600	446820460	12940	12940	12940	12940	0
144	20240219	173500	446820460	12940	12940	12940	12940	0
145	20240219	173400	446820460	12940	12940	12940	12940	0
146	20240219	173300	446820460	12940	12940	12940	12940	0
147	20240219	173200	446820460	12940	12940	12940	12940	0
148	20240219	173100	446820460	12940	12940	12940	12940	0
149	20240219	173000	446820460	12940	12940	12940	12940	0
150	20240219	172900	446820460	12940	12940	12940	12940	0
151	20240219	172800	446820460	12940	12940	12940	12940	0
152	20240219	172700	446820460	12940	12940	12940	12940	732
153	20240219	172600	446820460	12940	12940	12940	12940	0
154	20240219	172500	446820460	12940	12940	12940	12940	0
155	20240219	172400	446820460	12940	12940	12940	12940	0
156	20240219	172300	446820460	12940	12940	12940	12940	0
157	20240219	172200	446820460	12940	12940	12940	12940	0
158	20240219	172100	446820460	12940	12940	12940	12940	0
159	20240219	172000	446820460	12940	12940	12940	12940	0
160	20240219	171900	446820460	12940	12940	12940	12940	0
161	20240219	171800	446820460	12940	12940	12940	12940	0
162	20240219	171700	446820460	12940	12940	12940	12940	0
163	20240219	171600	446820460	12940	12940	12940	12940	0
164	20240219	171500	446820460	12940	12940	12940	12940	0
165	20240219	171400	446820460	12940	12940	12940	12940	0
166	20240219	171300	446820460	12940	12940	12940	12940	0
167	20240219	171200	446820460	12940	12940	12940	12940	0
168	20240219	171100	446820460	12940	12940	12940	12940	0
169	20240219	171000	446820460	12940	12940	12940	12940	0
170	20240219	170900	446820460	12940	12940	12940	12940	0
171	20240219	170800	446820460	12940	12940	12940	12940	0
172	20240219	170700	446820460	12940	12940	12940	12940	0
173	20240219	170600	446820460	12940	12940	12940	12940	0
174	20240219	170500	446820460	12940	12940	12940	12940	0
175	20240219	170400	446820460	12940	12940	12940	12940	0
176	20240219	170300	446820460	12940	12940	12940	12940	0
177	20240219	170200	446820460	12940	12940	12940	12940	0
178	20240219	170100	446820460	12940	12940	12940	12940	0
179	20240219	170000	446820460	12940	12940	12940	12940	0
180	20240219	165900	446820460	12940	12940	12940	12940	0
181	20240219	165800	446820460	12940	12940	12940	12940	0
182	20240219	165700	446820460	12940	12940	12940	12940	732
183	20240219	165600	446820460	12940	12940	12940	12940	0
184	20240219	165500	446820460	12940	12940	12940	12940	0
185	20240219	165400	446820460	12940	12940	12940	12940	0
186	20240219	165300	446820460	12940	12940	12940	12940	0
187	20240219	165200	446820460	12940	12940	12940	12940	0
188	20240219	165100	446820460	12940	12940	12940	12940	0
189	20240219	165000	446820460	12940	12940	12940	12940	0
190	20240219	164900	446820460	12940	12940	12940	12940	0
191	20240219	164800	446820460	12940	12940	12940	12940	0
192	20240219	164700	446820460	12940	12940	12940	12940	0
193	20240219	164600	446820460	12940	12940	12940	12940	0
194	20240219	164500	446820460	12940	12940	12940	12940	0
195	20240219	164400	446820460	12940	12940	12940	12940	0
196	20240219	164300	446820460	12940	12940	12940	12940	0
197	20240219	164200	446820460	12940	12940	12940	12940	0
198	20240219	164100	446820460	12940	12940	12940	12940	0
199	20240219	164000	446820460	12940	12940	12940	12940	0
200	20240219	163900	446820460	12940	12940	12940	12940	0
201	20240219	163800	446820460	12940	12940	12940	12940	0
202	20240219	163700	446820460	12940	12940	12940	12940	0
203	20240219	163600	446820460	12940	12940	12940	12940	0
204	20240219	163500	446820460	12940	12940	12940	12940	0
205	20240219	163400	446820460	12940	12940	12940	12940	0
206	20240219	163300	446820460	12940	12940	12940	12940	0
207	20240219	163200	446820460	12940	12940	12940	12940	0
208	20240219	163100	446820460	12940	12940	12940	12940	0
209	20240219	163000	446820460	12940	12940	12940	12940	0
210	20240219	162900	446820460	12940	12940	12940	12940	0
211	20240219	162800	446820460	12940	12940	12940	12940	0
212	20240219	162700	446820460	12940	12940	12940	12940	732
213	20240219	162600	446820460	12940	12940	12940	12940	0
214	20240219	162500	446820460	12940	12940	12940	12940	0
215	20240219	162400	446820460	12940	12940	12940	12940	0
216	20240219	162300	446820460	12940	12940	12940	12940	0
217	20240219	162200	446820460	12940	12940	12940	12940	0
218	20240219	162100	446820460	12940	12940	12940	12940	0
219	20240219	162000	446820460	12940	12940	12940	12940	0
220	20240219	161900	446820460	12940	12940	12940	12940	0
221	20240219	161800	446820460	12940	12940	12940	12940	0
222	20240219	161700	446820460	12940	12940	12940	12940	0
223	20240219	161600	446820460	12940	12940	12940	12940	0
224	20240219	161500	446820460	12940	12940	12940	12940	0
225	20240219	161400	446820460	12940	12940	12940	12940	0
226	20240219	161300	446820460	12940	12940	12940	12940	0
227	20240219	161200	446820460	12940	12940	12940	12940	0
228	20240219	161100	446820460	12940	12940	12940	12940	0
229	20240219	161000	446820460	12940	12940	12940	12940	0
230	20240219	160900	446820460	12940	12940	12940	12940	0
231	20240219	160800	446820460	12940	12940	12940	12940	0
232	20240219	160700	446820460	12940	12940	12940	12940	0
233	20240219	160600	446820460	12940	12940	12940	12940	0
234	20240219	160500	446820460	12940	12940	12940	12940	0
235	20240219	160400	446820460	12940	12940	12940	12940	0
236	20240219	160300	446820460	12940	12940	12940	12940	0
237	20240219	160200	446820460	12940	12940	12940	12940	0
238	20240219	160100	446820460	12940	12940	12940	12940	0
239	20240219	160000	446820460	12940	12940	12940	12940	0
240	20240219	155900	446820460	12940	12940	12940	12940	0
241	20240219	155800	446820460	12940	12940	12940	12940	0
242	20240219	155700	446820460	12940	12940	12940	12940	732
243	20240219	155600	446820460	12940	12940	12940	12940	0
244	20240219	155500	446820460	12940	12940	12940	12940	0
245	20240219	155400	446820460	12940	12940	12940	12940	0
246	20240219	155300	446820460	12940	12940	12940	12940	0
247	20240219	155200	446820460	12940	12940	12940	12940	0
248	20240219	155100	446820460	12940	12940	12940	12940	0
249	20240219	155000	446820460	12940	12940	12940	12940	0
250	20240219	154900	446820460	12940	12940	12940	12940	0
251	20240219	154800	446820460	12940	12940	12940	12940	0
252	20240219	154700	446820460	12940	12940	12940	12940	0
253	20240219	154600	446820460	12940	12940	12940	12940	0
254	20240219	154500	446820460	12940	12940	12940	12940	0
255	20240219	154400	446820460	12940	12940	12940	12940	0
256	20240219	154300	446820460	12940	12940	12940	12940	0
257	20240219	154200	446820460	12940	12940	12940	12940	0
258	20240219	154100	446820460	12940	12940	12940	12940	0
259	20240219	154000	446820460	12940	12940	12940	12940	0
260	20240219	153900	446820460	12940	12940	12940	12940	0
261	20240219	153800	446820460	12940	12940	12940	12940	0
262	20240219	153700	446820460	12940	12940	12940	12940	0
263	20240219	153600	446820460	12940	12940	12940	12940	0
264	20240219	153500	446820460	12940	12940	12940	12940	0
265	20240219	153400	446820460	12940	12940	12940	12940	0
266	20240219	153300	446820460	12940	12940	12940	12940	0
267	20240219	153200	446820460	12940	12940	12940	12940	0
268	20240219	153100	446820460	12940	12940	12940	12940	0
269	20240219	153000	446820460	12940	12940	12940	12940	732
270	20240219	152900	437348380	12900	12900	12900	12900	0
271	20240219	152800	437348380	12900	12900	12900	12900	0
272	20240219	152700	437348380	12900	12900	12900	12900	0
273	20240219	152600	437348380	12900	12900	12900	12900	0
274	20240219	152500	437348380	12900	12900	12900	12900	0
275	20240219	152400	437348380	12900	12900	12900	12900	0
276	20240219	152300	437348380	12900	12900	12900	12900	0
277	20240219	152200	437348380	12900	12900	12900	12900	0
278	20240219	152100	437348380	12900	12900	12900	12900	0
279	20240219	152000	437348380	12900	12900	12900	12900	0
280	20240219	151900	437348380	12900	12920	12940	12900	768
281	20240219	151800	427440860	12920	12920	12920	12920	155
282	20240219	151700	425438260	12920	12920	12920	12920	3
283	20240219	151600	425399500	12900	12900	12900	12900	19
284	20240219	151500	425154400	12900	12900	12900	12900	50
285	20240219	151400	424509400	12900	12900	12900	12900	0
286	20240219	151300	424509400	12900	12910	12910	12900	279
287	20240219	151200	420909260	12920	12920	12920	12920	39
288	20240219	151100	420405380	12910	12910	12910	12910	0
289	20240219	151000	420405380	12910	12930	12930	12910	3
290	20240219	150900	420366630	12930	12930	12930	12930	0
291	20240219	150800	420366630	12930	12930	12930	12930	0
292	20240219	150700	420366630	12930	12930	12930	12930	0
293	20240219	150600	420366630	12930	12930	12930	12930	0
294	20240219	150500	420366630	12930	12920	12930	12920	155
295	20240219	150400	418363030	12930	12930	12930	12930	87
296	20240219	150300	417238120	12930	12930	12930	12930	500
297	20240219	150200	410773120	12930	12930	12930	12930	7
298	20240219	150100	410682610	12930	12930	12930	12930	0
299	20240219	150000	410682610	12930	12930	12930	12930	13
300	20240219	145900	410514520	12930	12930	12930	12930	0
301	20240219	145800	410514520	12930	12930	12930	12930	0
302	20240219	145700	410514520	12930	12930	12930	12930	0
303	20240219	145600	410514520	12930	12930	12930	12930	13
304	20240219	145500	410346430	12930	12930	12930	12930	0
305	20240219	145400	410346430	12930	12930	12930	12930	52
306	20240219	145300	409674070	12930	12930	12930	12930	0
307	20240219	145200	409674070	12930	12930	12930	12930	100
308	20240219	145100	408381070	12920	12920	12920	12920	0
309	20240219	145000	408381070	12920	12920	12920	12920	101
310	20240219	144900	407076150	12930	12930	12930	12930	0
311	20240219	144800	407076150	12930	12930	12930	12930	21
312	20240219	144700	406804620	12930	12930	12930	12930	0
313	20240219	144600	406804620	12930	12930	12930	12930	0
314	20240219	144500	406804620	12930	12930	12930	12930	0
315	20240219	144400	406804620	12930	12930	12930	12930	0
316	20240219	144300	406804620	12930	12930	12930	12930	0
317	20240219	144200	406804620	12930	12930	12930	12930	0
318	20240219	144100	406804620	12930	12930	12930	12930	0
319	20240219	144000	406804620	12930	12930	12930	12930	0
320	20240219	143900	406804620	12930	12930	12930	12930	0
321	20240219	143800	406804620	12930	12930	12930	12930	163
322	20240219	143700	404697030	12930	12930	12930	12930	0
323	20240219	143600	404697030	12930	12930	12930	12930	1
324	20240219	143500	404684100	12930	12930	12930	12930	9
325	20240219	143400	404567730	12930	12930	12930	12930	0
326	20240219	143300	404567730	12930	12930	12930	12930	30
327	20240219	143200	404179830	12930	12930	12930	12930	28
328	20240219	143100	403817790	12930	12930	12930	12930	0
329	20240219	143000	403817790	12930	12930	12930	12930	1
330	20240219	142900	403804860	12930	12930	12930	12930	2
331	20240219	142800	403779000	12930	12930	12930	12930	0
332	20240219	142700	403779000	12930	12930	12930	12930	0
333	20240219	142600	403779000	12930	12930	12930	12930	0
334	20240219	142500	403779000	12930	12930	12930	12930	0
335	20240219	142400	403779000	12930	12930	12930	12930	1
336	20240219	142300	403766070	12920	12920	12920	12920	3
337	20240219	142200	403727310	12930	12930	12930	12930	4
338	20240219	142100	403675590	12930	12930	12930	12930	10
339	20240219	142000	403546290	12940	12940	12940	12940	0
340	20240219	141900	403546290	12940	12940	12940	12940	0
341	20240219	141800	403546290	12940	12940	12940	12940	0
342	20240219	141700	403546290	12940	12940	12940	12940	0
343	20240219	141600	403546290	12940	12940	12940	12940	0
344	20240219	141500	403546290	12940	12940	12940	12940	0
345	20240219	141400	403546290	12940	12940	12940	12940	0
346	20240219	141300	403546290	12940	12940	12940	12940	0
347	20240219	141200	403546290	12940	12940	12940	12940	0
348	20240219	141100	403546290	12940	12940	12940	12940	0
349	20240219	141000	403546290	12940	12940	12940	12940	13
350	20240219	140900	403378070	12920	12920	12920	12920	0
351	20240219	140800	403378070	12920	12920	12920	12920	0
352	20240219	140700	403378070	12920	12920	12920	12920	0
353	20240219	140600	403378070	12920	12920	12920	12920	0
354	20240219	140500	403378070	12920	12920	12920	12920	0
355	20240219	140400	403378070	12920	12920	12920	12920	0
356	20240219	140300	403378070	12920	12920	12920	12920	0
357	20240219	140200	403378070	12920	12920	12920	12920	104
358	20240219	140100	402034390	12970	12970	12970	12970	0
359	20240219	140000	402034390	12970	12970	12970	12970	0
360	20240219	135900	402034390	12970	12970	12970	12970	0
361	20240219	135800	402034390	12970	12970	12970	12970	0
362	20240219	135700	402034390	12970	12970	12970	12970	0
363	20240219	135600	402034390	12970	12970	12970	12970	0
364	20240219	135500	402034390	12970	12970	12970	12970	0
365	20240219	135400	402034390	12970	12970	12970	12970	0
366	20240219	135300	402034390	12970	12970	12970	12970	0
367	20240219	135200	402034390	12970	12970	12970	12970	0
368	20240219	135100	402034390	12970	12970	12970	12970	0
369	20240219	135000	402034390	12970	12970	12970	12970	0
370	20240219	134900	402034390	12970	12970	12970	12970	1
371	20240219	134800	402021420	12940	12940	12940	12940	0
372	20240219	134700	402021420	12940	12940	12940	12940	0
373	20240219	134600	402021420	12940	12940	12940	12940	0
374	20240219	134500	402021420	12940	12940	12940	12940	38
375	20240219	134400	401529700	12940	12940	12940	12940	0
376	20240219	134300	401529700	12940	12940	12940	12940	0
377	20240219	134200	401529700	12940	12940	12940	12940	0
378	20240219	134100	401529700	12940	12940	12940	12940	0
379	20240219	134000	401529700	12940	12940	12940	12940	0
380	20240219	133900	401529700	12940	12940	12940	12940	0
381	20240219	133800	401529700	12940	12940	12940	12940	0
382	20240219	133700	401529700	12940	12940	12940	12940	0
383	20240219	133600	401529700	12940	12940	12940	12940	0
384	20240219	133500	401529700	12940	12940	12940	12940	0
385	20240219	133400	401529700	12940	12940	12940	12940	0
386	20240219	133300	401529700	12940	12940	12940	12940	0
387	20240219	133200	401529700	12940	12940	12940	12940	0
388	20240219	133100	401529700	12940	12940	12940	12940	0
389	20240219	133000	401529700	12940	12940	12940	12940	0
390	20240219	132900	401529700	12940	12940	12940	12940	31
391	20240219	132800	401128560	12940	12940	12940	12940	0
392	20240219	132700	401128560	12940	12940	12940	12940	1
393	20240219	132600	401115620	12920	12920	12920	12920	0
394	20240219	132500	401115620	12920	12920	12920	12920	0
395	20240219	132400	401115620	12920	12920	12920	12920	0
396	20240219	132300	401115620	12920	12920	12920	12920	0
397	20240219	132200	401115620	12920	12930	12930	12920	80
398	20240219	132100	400082010	12940	12930	12940	12930	5
399	20240219	132000	400017350	12930	12930	12930	12930	100
400	20240219	131900	398724350	12920	12920	12920	12920	100
401	20240219	131800	397432350	12920	12920	12920	12920	0
402	20240219	131700	397432350	12920	12920	12920	12920	0
403	20240219	131600	397432350	12920	12920	12920	12920	0
404	20240219	131500	397432350	12920	12920	12920	12920	0
405	20240219	131400	397432350	12920	12920	12920	12920	0
406	20240219	131300	397432350	12920	12920	12920	12920	0
407	20240219	131200	397432350	12920	12920	12920	12920	0
408	20240219	131100	397432350	12920	12920	12920	12920	0
409	20240219	131000	397432350	12920	12920	12920	12920	0
410	20240219	130900	397432350	12920	12930	12930	12920	428
411	20240219	130800	391902490	12920	12920	12920	12920	0
412	20240219	130700	391902490	12920	12920	12920	12920	0
413	20240219	130600	391902490	12920	12920	12920	12920	5
414	20240219	130500	391837890	12940	12940	12940	12940	0
415	20240219	130400	391837890	12940	12940	12940	12940	0
416	20240219	130300	391837890	12940	12940	12940	12940	0
417	20240219	130200	391837890	12940	12940	12940	12940	0
418	20240219	130100	391837890	12940	12940	12940	12940	0
419	20240219	130000	391837890	12940	12940	12940	12940	0
420	20240219	125900	391837890	12940	12940	12940	12940	0
421	20240219	125800	391837890	12940	12940	12940	12940	65
422	20240219	125700	390996790	12940	12940	12940	12940	1
423	20240219	125600	390983850	12920	12920	12920	12920	0
424	20240219	125500	390983850	12920	12920	12920	12920	0
425	20240219	125400	390983850	12920	12920	12920	12920	0
426	20240219	125300	390983850	12920	12920	12920	12920	0
427	20240219	125200	390983850	12920	12920	12920	12920	0
428	20240219	125100	390983850	12920	12920	12920	12920	0
429	20240219	125000	390983850	12920	12920	12920	12920	0
430	20240219	124900	390983850	12920	12920	12920	12920	0
431	20240219	124800	390983850	12920	12920	12920	12920	0
432	20240219	124700	390983850	12920	12920	12920	12920	0
433	20240219	124600	390983850	12920	12920	12920	12920	0
434	20240219	124500	390983850	12920	12920	12920	12920	2
435	20240219	124400	390958010	12920	12920	12920	12920	358
436	20240219	124300	386332650	12920	12920	12920	12920	0
437	20240219	124200	386332650	12920	12920	12920	12920	0
438	20240219	124100	386332650	12920	12920	12920	12920	0
439	20240219	124000	386332650	12920	12920	12920	12920	0
440	20240219	123900	386332650	12920	12920	12920	12920	0
441	20240219	123800	386332650	12920	12920	12920	12920	100
442	20240219	123700	385040650	12920	12920	12920	12920	0
443	20240219	123600	385040650	12920	12920	12920	12920	0
444	20240219	123500	385040650	12920	12920	12920	12920	0
445	20240219	123400	385040650	12920	12920	12920	12920	0
446	20240219	123300	385040650	12920	12920	12920	12920	0
447	20240219	123200	385040650	12920	12920	12920	12920	1
448	20240219	123100	385027730	12920	12920	12920	12920	0
449	20240219	123000	385027730	12920	12920	12920	12920	0
450	20240219	122900	385027730	12920	12920	12920	12920	65
451	20240219	122800	384187930	12940	12940	12940	12940	0
452	20240219	122700	384187930	12940	12940	12940	12940	1
453	20240219	122600	384174990	12890	12890	12890	12890	0
454	20240219	122500	384174990	12890	12890	12890	12890	0
455	20240219	122400	384174990	12890	12890	12890	12890	0
456	20240219	122300	384174990	12890	12890	12890	12890	0
457	20240219	122200	384174990	12890	12890	12890	12890	0
458	20240219	122100	384174990	12890	12890	12890	12890	0
459	20240219	122000	384174990	12890	12890	12890	12890	26
460	20240219	121900	383839850	12900	12900	12900	12900	34
461	20240219	121800	383401250	12900	12920	12920	12900	1240
462	20240219	121700	367404560	12920	12920	12920	12920	4
463	20240219	121600	367352880	12920	12930	12930	12920	553
464	20240219	121500	360207820	12940	12940	12940	12940	0
465	20240219	121400	360207820	12940	12940	12940	12940	1
466	20240219	121300	360194880	12940	12940	12940	12940	0
467	20240219	121200	360194880	12940	12940	12940	12940	0
468	20240219	121100	360194880	12940	12970	12970	12940	101
469	20240219	121000	358884940	12970	12970	12970	12970	0
470	20240219	120900	358884940	12970	12970	12970	12970	0
471	20240219	120800	358884940	12970	12970	12970	12970	0
472	20240219	120700	358884940	12970	12970	12970	12970	0
473	20240219	120600	358884940	12970	12970	12970	12970	1
474	20240219	120500	358871970	12920	12920	12920	12920	0
475	20240219	120400	358871970	12920	12920	12920	12920	0
476	20240219	120300	358871970	12920	12920	12920	12920	0
477	20240219	120200	358871970	12920	12920	12920	12920	0
478	20240219	120100	358871970	12920	12920	12920	12920	0
479	20240219	120000	358871970	12920	12920	12920	12920	2
480	20240219	115900	358846130	12920	12920	12920	12920	35
481	20240219	115800	358393930	12920	12920	12920	12920	1
482	20240219	115700	358381010	12920	12920	12920	12920	3
483	20240219	115600	358342250	12920	12920	12920	12920	0
484	20240219	115500	358342250	12920	12920	12920	12920	3
485	20240219	115400	358303490	12920	12920	12920	12920	2
486	20240219	115300	358277650	12920	12920	12920	12920	3
487	20240219	115200	358238890	12920	12920	12920	12920	100
488	20240219	115100	356946890	12920	12920	12920	12920	3
489	20240219	115000	356908130	12920	12920	12920	12920	2
490	20240219	114900	356882290	12920	12920	12920	12920	2
491	20240219	114800	356856450	12920	12920	12920	12920	1
492	20240219	114700	356843530	12920	12920	12920	12920	2
493	20240219	114600	356817690	12920	12920	12920	12920	2
494	20240219	114500	356791850	12920	12920	12920	12920	3
495	20240219	114400	356753090	12920	12920	12920	12920	0
496	20240219	114300	356753090	12920	12920	12920	12920	3
497	20240219	114200	356714330	12920	12920	12920	12920	2
498	20240219	114100	356688490	12920	12920	12920	12920	3
499	20240219	114000	356649730	12920	12920	12920	12920	0
500	20240219	113900	356649730	12920	12920	12920	12920	3
501	20240219	113800	356610970	12920	12920	12920	12920	2
502	20240219	113700	356585130	12920	12920	12920	12920	2
503	20240219	113600	356559290	12920	12920	12920	12920	1
504	20240219	113500	356546370	12920	12920	12920	12920	2
505	20240219	113400	356520530	12920	12920	12920	12920	3
506	20240219	113300	356481770	12920	12920	12920	12920	2
507	20240219	113200	356455930	12960	12920	12960	12920	15
508	20240219	113100	356261570	12920	12920	12920	12920	2
509	20240219	113000	356235730	12920	12920	12920	12920	2
510	20240219	112900	356209890	12920	12920	12920	12920	3
511	20240219	112800	356171130	12920	12920	12920	12920	0
512	20240219	112700	356171130	12920	12920	12920	12920	49
513	20240219	112600	355538050	12920	12960	12970	12920	221
514	20240219	112500	352677590	12960	12920	12960	12920	49
515	20240219	112400	352042630	12920	12920	12920	12920	1
516	20240219	112300	352029710	12920	12920	12920	12920	2
517	20240219	112200	352003870	12920	12920	12920	12920	3
518	20240219	112100	351965110	12920	12920	12920	12920	3
519	20240219	112000	351926350	12920	12920	12920	12920	1
520	20240219	111900	351913430	12920	12920	12920	12920	2
521	20240219	111800	351887590	12930	12920	12930	12920	2
522	20240219	111700	351861740	12960	12950	12960	12900	48
523	20240219	111600	351240220	12890	12930	12930	12890	201
524	20240219	111500	348641330	12890	12890	12920	12890	155
525	20240219	111400	346639140	12910	12880	12910	12880	4
526	20240219	111300	346587580	12890	12880	12910	12880	37
527	20240219	111200	346110300	12880	12880	12880	12880	2
528	20240219	111100	346084540	12890	12900	12900	12880	36
529	20240219	111000	345620230	12890	12890	12890	12890	3
530	20240219	110900	345581560	12880	12880	12880	12880	2
531	20240219	110800	345555800	12870	12870	12870	12870	1
532	20240219	110700	345542930	12860	12860	12860	12860	2
533	20240219	110600	345517210	12860	12860	12860	12850	35
534	20240219	110500	345067130	12850	12850	12850	12850	2
535	20240219	110400	345041430	12860	12860	12860	12850	33
536	20240219	110300	344617060	12850	12850	12850	12850	2
537	20240219	110200	344591360	12850	12850	12860	12850	752
538	20240219	110100	334927780	12870	12880	12880	12870	153
539	20240219	110000	332958630	12870	12870	12870	12870	1
540	20240219	105900	332945760	12870	12860	12890	12860	46
541	20240219	105800	332353210	12880	12890	12890	12880	7
542	20240219	105700	332263000	12860	12860	12990	12860	168
543	20240219	105600	330093530	12860	12860	12860	12860	7
544	20240219	105500	330003510	12870	12860	12870	12860	6
545	20240219	105400	329926310	12850	12870	12870	12850	161
546	20240219	105300	327856800	12860	12860	12860	12860	2
547	20240219	105200	327831080	12870	12870	12880	12870	33
548	20240219	105100	327406090	12860	12860	12860	12860	2
549	20240219	105000	327380370	12860	12860	12870	12860	435
550	20240219	104900	321785990	12860	12850	12870	12850	71
551	20240219	104800	320872910	12860	12870	12870	12860	651
552	20240219	104700	312500560	12860	12870	12870	12860	133
553	20240219	104600	310788880	12870	12890	12890	12870	163
554	20240219	104500	308688710	12890	12900	12900	12890	106
555	20240219	104400	307321340	12870	12870	12870	12870	0
556	20240219	104300	307321340	12870	12870	13000	12870	1129
557	20240219	104200	292790470	12860	12870	12870	12860	26
558	20240219	104100	292455870	12870	12880	12880	12870	71
559	20240219	104000	291542070	12890	12890	12890	12890	17
560	20240219	103900	291322940	12890	12990	12990	12890	327
561	20240219	103800	287092070	13000	12990	13000	12920	43
562	20240219	103700	286533480	12920	12920	12920	12920	3
563	20240219	103600	286494720	12920	12910	12920	12910	3
564	20240219	103500	286455970	12910	12920	12920	12910	7
565	20240219	103400	286365560	12920	12910	12920	12910	54
566	20240219	103300	285667900	12920	12910	12920	12910	14
567	20240219	103200	285487050	12920	12890	12920	12890	116
568	20240219	103100	283989980	12890	12890	12890	12880	407
569	20240219	103000	278743770	12890	12910	12910	12890	580
570	20240219	102900	271259420	12890	12880	12890	12880	321
571	20240219	102800	267121760	12910	12890	12910	12890	251
572	20240219	102700	263886030	12870	12890	12890	12870	5
573	20240219	102600	263821620	12870	12890	12890	12870	1088
574	20240219	102500	249811420	12900	12890	12900	12890	65
575	20240219	102400	248972940	12900	12900	12900	12900	435
576	20240219	102300	243361440	12900	12910	12910	12900	188
577	20240219	102200	240934400	12910	12900	12910	12900	146
578	20240219	102100	239050890	12900	12910	12910	12900	576
579	20240219	102000	231614740	12920	12890	12920	12880	171
580	20240219	101900	229410420	12880	12880	12880	12880	3
581	20240219	101800	229371780	12860	12860	12860	12860	2
582	20240219	101700	229346060	12860	12860	12860	12860	3
583	20240219	101600	229307480	12870	12880	12880	12870	734
584	20240219	101500	219860670	12870	12920	12920	12870	1210
585	20240219	101400	204257070	12930	12930	12930	12930	15
586	20240219	101300	204063120	12990	12990	12990	12990	1
587	20240219	101200	204050130	12990	12880	12990	12860	320
588	20240219	101100	199925290	12870	12870	12870	12870	1480
589	20240219	101000	180877690	12870	12900	12900	12870	1170
590	20240219	100900	165815840	12900	12900	12900	12900	411
591	20240219	100800	160513940	12900	12910	12910	12900	256
592	20240219	100700	157211490	12900	12900	12900	12900	0
593	20240219	100600	157211490	12900	12900	12900	12900	0
594	20240219	100500	157211490	12900	12900	12900	12900	0
595	20240219	100400	157211490	12900	12930	12930	12900	532
596	20240219	100300	150346640	12950	12950	12950	12950	96
597	20240219	100200	149103440	12950	12950	12950	12950	5
598	20240219	100100	149038690	12900	12900	12900	12900	10
599	20240219	100000	148909690	12880	12950	12950	12880	66
600	20240219	095900	148059420	12920	12920	12920	12920	107
601	20240219	095800	146676980	12920	12920	12920	12920	0
602	20240219	095700	146676980	12920	12920	12920	12920	0
603	20240219	095600	146676980	12920	12920	12920	12920	5
604	20240219	095500	146612380	12860	12860	12860	12860	0
605	20240219	095400	146612380	12860	12860	12860	12860	0
606	20240219	095300	146612380	12860	12860	12860	12860	0
607	20240219	095200	146612380	12860	12860	12860	12860	0
608	20240219	095100	146612380	12860	12860	12860	12860	0
609	20240219	095000	146612380	12860	12920	12920	12860	1000
610	20240219	094900	133701720	12920	12920	12920	12920	23
611	20240219	094800	133404560	12920	12920	12920	12920	0
612	20240219	094700	133404560	12920	12920	12920	12920	70
613	20240219	094600	132500160	12950	12950	12950	12950	0
614	20240219	094500	132500160	12950	12950	12950	12950	0
615	20240219	094400	132500160	12950	12950	12950	12950	2
616	20240219	094300	132474260	12910	12910	12910	12910	0
617	20240219	094200	132474260	12910	12900	12910	12900	382
618	20240219	094100	127545010	12900	12900	12900	12900	63
619	20240219	094000	126732310	12870	12870	12870	12870	0
620	20240219	093900	126732310	12870	12870	12870	12870	0
621	20240219	093800	126732310	12870	12870	12870	12870	0
622	20240219	093700	126732310	12870	12880	12880	12870	73
623	20240219	093600	125792760	12870	12880	12880	12870	300
624	20240219	093500	121931710	12870	12860	12870	12860	11
625	20240219	093400	121790240	12870	12890	12890	12870	242
626	20240219	093300	118675260	12880	12890	12890	12880	26
627	20240219	093200	118340180	12890	12890	12890	12890	7
628	20240219	093100	118249950	12890	12890	12890	12890	28
629	20240219	093000	117889030	12870	12870	12870	12870	0
630	20240219	092900	117889030	12870	12870	12870	12870	18
631	20240219	092800	117657370	12850	12850	12850	12850	22
632	20240219	092700	117374670	12850	12880	12880	12850	34
633	20240219	092600	116936930	12880	12880	12880	12880	1
634	20240219	092500	116924050	12840	12840	12840	12840	4
635	20240219	092400	116872690	12820	12830	12830	12820	21
636	20240219	092300	116603360	12810	12810	12820	12810	353
637	20240219	092200	112081390	12780	12770	12780	12770	1218
638	20240219	092100	96517350	12780	12790	12790	12780	520
639	20240219	092000	89866910	12790	12800	12810	12790	287
640	20240219	091900	86193060	12810	12800	12810	12800	339
641	20240219	091800	81853760	12800	12800	12800	12800	4
642	20240219	091700	81802560	12800	12850	12850	12800	1776
643	20240219	091600	59060230	12850	12840	12850	12830	627
644	20240219	091500	51014280	12830	12840	12840	12830	131
645	20240219	091400	49333540	12830	12830	12830	12830	7
646	20240219	091300	49243730	12830	12870	12870	12830	515
647	20240219	091200	42624400	12880	12920	12920	12880	750
648	20240219	091100	32952210	12920	12930	12930	12920	201
649	20240219	091000	30353290	13010	12950	13010	12950	718
650	20240219	090900	21055130	12950	12950	12950	12950	199
651	20240219	090800	18478080	13000	13030	13030	13000	126
652	20240219	090700	16840020	13030	13030	13030	13030	136
653	20240219	090600	15067940	13030	13030	13030	13030	1
654	20240219	090500	15054910	12930	12930	12930	12930	0
655	20240219	090400	15054910	12930	12930	12930	12930	50
656	20240219	090300	14408410	12900	12900	12900	12900	0
657	20240219	090200	14408410	12900	12960	13040	12900	220
658	20240219	090100	11563020	12960	12960	12960	12960	0
659	20240219	090000	11563020	12960	13050	13050	12960	888