KissMeData/065950/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	194100	262276300	2930	2930	2930	2930	1177
3	20240219	194000	262276300	2930	2930	2930	2930	0
4	20240219	193900	262276300	2930	2930	2930	2930	0
5	20240219	193800	262276300	2930	2930	2930	2930	0
6	20240219	193700	262276300	2930	2930	2930	2930	0
7	20240219	193600	262276300	2930	2930	2930	2930	0
8	20240219	193500	262276300	2930	2930	2930	2930	0
9	20240219	193400	262276300	2930	2930	2930	2930	0
10	20240219	193300	262276300	2930	2930	2930	2930	0
11	20240219	193200	262276300	2930	2930	2930	2930	0
12	20240219	193100	262276300	2930	2930	2930	2930	0
13	20240219	193000	262276300	2930	2930	2930	2930	0
14	20240219	192900	262276300	2930	2930	2930	2930	0
15	20240219	192800	262276300	2930	2930	2930	2930	0
16	20240219	192700	262276300	2930	2930	2930	2930	0
17	20240219	192600	262276300	2930	2930	2930	2930	0
18	20240219	192500	262276300	2930	2930	2930	2930	0
19	20240219	192400	262276300	2930	2930	2930	2930	0
20	20240219	192300	262276300	2930	2930	2930	2930	0
21	20240219	192200	262276300	2930	2930	2930	2930	0
22	20240219	192100	262276300	2930	2930	2930	2930	0
23	20240219	192000	262276300	2930	2930	2930	2930	0
24	20240219	191900	262276300	2930	2930	2930	2930	0
25	20240219	191800	262276300	2930	2930	2930	2930	0
26	20240219	191700	262276300	2930	2930	2930	2930	0
27	20240219	191600	262276300	2930	2930	2930	2930	0
28	20240219	191500	262276300	2930	2930	2930	2930	0
29	20240219	191400	262276300	2930	2930	2930	2930	0
30	20240219	191300	262276300	2930	2930	2930	2930	0
31	20240219	191200	262276300	2930	2930	2930	2930	0
32	20240219	191100	262276300	2930	2930	2930	2930	1177
33	20240219	191000	262276300	2930	2930	2930	2930	0
34	20240219	190900	262276300	2930	2930	2930	2930	0
35	20240219	190800	262276300	2930	2930	2930	2930	0
36	20240219	190700	262276300	2930	2930	2930	2930	0
37	20240219	190600	262276300	2930	2930	2930	2930	0
38	20240219	190500	262276300	2930	2930	2930	2930	0
39	20240219	190400	262276300	2930	2930	2930	2930	0
40	20240219	190300	262276300	2930	2930	2930	2930	0
41	20240219	190200	262276300	2930	2930	2930	2930	0
42	20240219	190100	262276300	2930	2930	2930	2930	0
43	20240219	190000	262276300	2930	2930	2930	2930	0
44	20240219	185900	262276300	2930	2930	2930	2930	0
45	20240219	185800	262276300	2930	2930	2930	2930	0
46	20240219	185700	262276300	2930	2930	2930	2930	0
47	20240219	185600	262276300	2930	2930	2930	2930	0
48	20240219	185500	262276300	2930	2930	2930	2930	0
49	20240219	185400	262276300	2930	2930	2930	2930	0
50	20240219	185300	262276300	2930	2930	2930	2930	0
51	20240219	185200	262276300	2930	2930	2930	2930	0
52	20240219	185100	262276300	2930	2930	2930	2930	0
53	20240219	185000	262276300	2930	2930	2930	2930	0
54	20240219	184900	262276300	2930	2930	2930	2930	0
55	20240219	184800	262276300	2930	2930	2930	2930	0
56	20240219	184700	262276300	2930	2930	2930	2930	0
57	20240219	184600	262276300	2930	2930	2930	2930	0
58	20240219	184500	262276300	2930	2930	2930	2930	0
59	20240219	184400	262276300	2930	2930	2930	2930	0
60	20240219	184300	262276300	2930	2930	2930	2930	0
61	20240219	184200	262276300	2930	2930	2930	2930	0
62	20240219	184100	262276300	2930	2930	2930	2930	1177
63	20240219	184000	262276300	2930	2930	2930	2930	0
64	20240219	183900	262276300	2930	2930	2930	2930	0
65	20240219	183800	262276300	2930	2930	2930	2930	0
66	20240219	183700	262276300	2930	2930	2930	2930	0
67	20240219	183600	262276300	2930	2930	2930	2930	0
68	20240219	183500	262276300	2930	2930	2930	2930	0
69	20240219	183400	262276300	2930	2930	2930	2930	0
70	20240219	183300	262276300	2930	2930	2930	2930	0
71	20240219	183200	262276300	2930	2930	2930	2930	0
72	20240219	183100	262276300	2930	2930	2930	2930	0
73	20240219	183000	262276300	2930	2930	2930	2930	0
74	20240219	182900	262276300	2930	2930	2930	2930	0
75	20240219	182800	262276300	2930	2930	2930	2930	0
76	20240219	182700	262276300	2930	2930	2930	2930	0
77	20240219	182600	262276300	2930	2930	2930	2930	0
78	20240219	182500	262276300	2930	2930	2930	2930	0
79	20240219	182400	262276300	2930	2930	2930	2930	0
80	20240219	182300	262276300	2930	2930	2930	2930	0
81	20240219	182200	262276300	2930	2930	2930	2930	0
82	20240219	182100	262276300	2930	2930	2930	2930	0
83	20240219	182000	262276300	2930	2930	2930	2930	0
84	20240219	181900	262276300	2930	2930	2930	2930	0
85	20240219	181800	262276300	2930	2930	2930	2930	0
86	20240219	181700	262276300	2930	2930	2930	2930	0
87	20240219	181600	262276300	2930	2930	2930	2930	0
88	20240219	181500	262276300	2930	2930	2930	2930	0
89	20240219	181400	262276300	2930	2930	2930	2930	0
90	20240219	181300	262276300	2930	2930	2930	2930	0
91	20240219	181200	262276300	2930	2930	2930	2930	0
92	20240219	181100	262276300	2930	2930	2930	2930	1177
93	20240219	181000	262276300	2930	2930	2930	2930	0
94	20240219	180900	262276300	2930	2930	2930	2930	0
95	20240219	180800	262276300	2930	2930	2930	2930	0
96	20240219	180700	262276300	2930	2930	2930	2930	0
97	20240219	180600	262276300	2930	2930	2930	2930	0
98	20240219	180500	262276300	2930	2930	2930	2930	0
99	20240219	180400	262276300	2930	2930	2930	2930	0
100	20240219	180300	262276300	2930	2930	2930	2930	0
101	20240219	180200	262276300	2930	2930	2930	2930	0
102	20240219	180100	262276300	2930	2930	2930	2930	0
103	20240219	180000	262276300	2930	2930	2930	2930	0
104	20240219	175900	262276300	2930	2930	2930	2930	0
105	20240219	175800	262276300	2930	2930	2930	2930	0
106	20240219	175700	262276300	2930	2930	2930	2930	0
107	20240219	175600	262276300	2930	2930	2930	2930	0
108	20240219	175500	262276300	2930	2930	2930	2930	0
109	20240219	175400	262276300	2930	2930	2930	2930	0
110	20240219	175300	262276300	2930	2930	2930	2930	0
111	20240219	175200	262276300	2930	2930	2930	2930	0
112	20240219	175100	262276300	2930	2930	2930	2930	0
113	20240219	175000	262276300	2930	2930	2930	2930	0
114	20240219	174900	262276300	2930	2930	2930	2930	0
115	20240219	174800	262276300	2930	2930	2930	2930	0
116	20240219	174700	262276300	2930	2930	2930	2930	0
117	20240219	174600	262276300	2930	2930	2930	2930	0
118	20240219	174500	262276300	2930	2930	2930	2930	0
119	20240219	174400	262276300	2930	2930	2930	2930	0
120	20240219	174300	262276300	2930	2930	2930	2930	0
121	20240219	174200	262276300	2930	2930	2930	2930	0
122	20240219	174100	262276300	2930	2930	2930	2930	1177
123	20240219	174000	262276300	2930	2930	2930	2930	0
124	20240219	173900	262276300	2930	2930	2930	2930	0
125	20240219	173800	262276300	2930	2930	2930	2930	0
126	20240219	173700	262276300	2930	2930	2930	2930	0
127	20240219	173600	262276300	2930	2930	2930	2930	0
128	20240219	173500	262276300	2930	2930	2930	2930	0
129	20240219	173400	262276300	2930	2930	2930	2930	0
130	20240219	173300	262276300	2930	2930	2930	2930	0
131	20240219	173200	262276300	2930	2930	2930	2930	0
132	20240219	173100	262276300	2930	2930	2930	2930	0
133	20240219	173000	262276300	2930	2930	2930	2930	0
134	20240219	172900	262276300	2930	2930	2930	2930	0
135	20240219	172800	262276300	2930	2930	2930	2930	0
136	20240219	172700	262276300	2930	2930	2930	2930	0
137	20240219	172600	262276300	2930	2930	2930	2930	0
138	20240219	172500	262276300	2930	2930	2930	2930	0
139	20240219	172400	262276300	2930	2930	2930	2930	0
140	20240219	172300	262276300	2930	2930	2930	2930	0
141	20240219	172200	262276300	2930	2930	2930	2930	0
142	20240219	172100	262276300	2930	2930	2930	2930	0
143	20240219	172000	262276300	2930	2930	2930	2930	0
144	20240219	171900	262276300	2930	2930	2930	2930	0
145	20240219	171800	262276300	2930	2930	2930	2930	0
146	20240219	171700	262276300	2930	2930	2930	2930	0
147	20240219	171600	262276300	2930	2930	2930	2930	0
148	20240219	171500	262276300	2930	2930	2930	2930	0
149	20240219	171400	262276300	2930	2930	2930	2930	0
150	20240219	171300	262276300	2930	2930	2930	2930	0
151	20240219	171200	262276300	2930	2930	2930	2930	0
152	20240219	171100	262276300	2930	2930	2930	2930	1177
153	20240219	171000	262276300	2930	2930	2930	2930	0
154	20240219	170900	262276300	2930	2930	2930	2930	0
155	20240219	170800	262276300	2930	2930	2930	2930	0
156	20240219	170700	262276300	2930	2930	2930	2930	0
157	20240219	170600	262276300	2930	2930	2930	2930	0
158	20240219	170500	262276300	2930	2930	2930	2930	0
159	20240219	170400	262276300	2930	2930	2930	2930	0
160	20240219	170300	262276300	2930	2930	2930	2930	0
161	20240219	170200	262276300	2930	2930	2930	2930	0
162	20240219	170100	262276300	2930	2930	2930	2930	0
163	20240219	170000	262276300	2930	2930	2930	2930	0
164	20240219	165900	262276300	2930	2930	2930	2930	0
165	20240219	165800	262276300	2930	2930	2930	2930	0
166	20240219	165700	262276300	2930	2930	2930	2930	0
167	20240219	165600	262276300	2930	2930	2930	2930	0
168	20240219	165500	262276300	2930	2930	2930	2930	0
169	20240219	165400	262276300	2930	2930	2930	2930	0
170	20240219	165300	262276300	2930	2930	2930	2930	0
171	20240219	165200	262276300	2930	2930	2930	2930	0
172	20240219	165100	262276300	2930	2930	2930	2930	0
173	20240219	165000	262276300	2930	2930	2930	2930	0
174	20240219	164900	262276300	2930	2930	2930	2930	0
175	20240219	164800	262276300	2930	2930	2930	2930	0
176	20240219	164700	262276300	2930	2930	2930	2930	0
177	20240219	164600	262276300	2930	2930	2930	2930	0
178	20240219	164500	262276300	2930	2930	2930	2930	0
179	20240219	164400	262276300	2930	2930	2930	2930	0
180	20240219	164300	262276300	2930	2930	2930	2930	0
181	20240219	164200	262276300	2930	2930	2930	2930	0
182	20240219	164100	262276300	2930	2930	2930	2930	1177
183	20240219	164000	262276300	2930	2930	2930	2930	0
184	20240219	163900	262276300	2930	2930	2930	2930	0
185	20240219	163800	262276300	2930	2930	2930	2930	0
186	20240219	163700	262276300	2930	2930	2930	2930	0
187	20240219	163600	262276300	2930	2930	2930	2930	0
188	20240219	163500	262276300	2930	2930	2930	2930	0
189	20240219	163400	262276300	2930	2930	2930	2930	0
190	20240219	163300	262276300	2930	2930	2930	2930	0
191	20240219	163200	262276300	2930	2930	2930	2930	0
192	20240219	163100	262276300	2930	2930	2930	2930	0
193	20240219	163000	262276300	2930	2930	2930	2930	0
194	20240219	162900	262276300	2930	2930	2930	2930	0
195	20240219	162800	262276300	2930	2930	2930	2930	0
196	20240219	162700	262276300	2930	2930	2930	2930	0
197	20240219	162600	262276300	2930	2930	2930	2930	0
198	20240219	162500	262276300	2930	2930	2930	2930	0
199	20240219	162400	262276300	2930	2930	2930	2930	0
200	20240219	162300	262276300	2930	2930	2930	2930	0
201	20240219	162200	262276300	2930	2930	2930	2930	0
202	20240219	162100	262276300	2930	2930	2930	2930	0
203	20240219	162000	262276300	2930	2930	2930	2930	0
204	20240219	161900	262276300	2930	2930	2930	2930	0
205	20240219	161800	262276300	2930	2930	2930	2930	0
206	20240219	161700	262276300	2930	2930	2930	2930	0
207	20240219	161600	262276300	2930	2930	2930	2930	0
208	20240219	161500	262276300	2930	2930	2930	2930	0
209	20240219	161400	262276300	2930	2930	2930	2930	0
210	20240219	161300	262276300	2930	2930	2930	2930	0
211	20240219	161200	262276300	2930	2930	2930	2930	0
212	20240219	161100	262276300	2930	2930	2930	2930	1177
213	20240219	161000	262276300	2930	2930	2930	2930	0
214	20240219	160900	262276300	2930	2930	2930	2930	0
215	20240219	160800	262276300	2930	2930	2930	2930	0
216	20240219	160700	262276300	2930	2930	2930	2930	0
217	20240219	160600	262276300	2930	2930	2930	2930	0
218	20240219	160500	262276300	2930	2930	2930	2930	0
219	20240219	160400	262276300	2930	2930	2930	2930	0
220	20240219	160300	262276300	2930	2930	2930	2930	0
221	20240219	160200	262276300	2930	2930	2930	2930	0
222	20240219	160100	262276300	2930	2930	2930	2930	0
223	20240219	160000	262276300	2930	2930	2930	2930	0
224	20240219	155900	262276300	2930	2930	2930	2930	0
225	20240219	155800	262276300	2930	2930	2930	2930	0
226	20240219	155700	262276300	2930	2930	2930	2930	0
227	20240219	155600	262276300	2930	2930	2930	2930	0
228	20240219	155500	262276300	2930	2930	2930	2930	0
229	20240219	155400	262276300	2930	2930	2930	2930	0
230	20240219	155300	262276300	2930	2930	2930	2930	0
231	20240219	155200	262276300	2930	2930	2930	2930	0
232	20240219	155100	262276300	2930	2930	2930	2930	0
233	20240219	155000	262276300	2930	2930	2930	2930	0
234	20240219	154900	262276300	2930	2930	2930	2930	0
235	20240219	154800	262276300	2930	2930	2930	2930	0
236	20240219	154700	262276300	2930	2930	2930	2930	0
237	20240219	154600	262276300	2930	2930	2930	2930	0
238	20240219	154500	262276300	2930	2930	2930	2930	0
239	20240219	154400	262276300	2930	2930	2930	2930	0
240	20240219	154300	262276300	2930	2930	2930	2930	0
241	20240219	154200	262276300	2930	2930	2930	2930	0
242	20240219	154100	262276300	2930	2930	2930	2930	1177
243	20240219	154000	262276300	2930	2930	2930	2930	0
244	20240219	153900	262276300	2930	2930	2930	2930	0
245	20240219	153800	262276300	2930	2930	2930	2930	0
246	20240219	153700	262276300	2930	2930	2930	2930	0
247	20240219	153600	262276300	2930	2930	2930	2930	0
248	20240219	153500	262276300	2930	2930	2930	2930	0
249	20240219	153400	262276300	2930	2930	2930	2930	0
250	20240219	153300	262276300	2930	2930	2930	2930	0
251	20240219	153200	262276300	2930	2930	2930	2930	0
252	20240219	153100	262276300	2930	2930	2930	2930	0
253	20240219	153000	262276300	2930	2930	2930	2930	1177
254	20240219	152900	258827690	2925	2925	2925	2925	0
255	20240219	152800	258827690	2925	2925	2925	2925	0
256	20240219	152700	258827690	2925	2925	2925	2925	0
257	20240219	152600	258827690	2925	2925	2925	2925	0
258	20240219	152500	258827690	2925	2925	2925	2925	0
259	20240219	152400	258827690	2925	2925	2925	2925	0
260	20240219	152300	258827690	2925	2925	2925	2925	0
261	20240219	152200	258827690	2925	2925	2925	2925	0
262	20240219	152100	258827690	2925	2925	2925	2925	0
263	20240219	152000	258827690	2925	2925	2925	2925	0
264	20240219	151900	258827690	2925	2925	2925	2925	1342
265	20240219	151800	254902340	2930	2930	2930	2930	356
266	20240219	151700	253859260	2930	2925	2930	2925	332
267	20240219	151600	252886505	2935	2930	2935	2930	144
268	20240219	151500	252464580	2925	2925	2925	2925	0
269	20240219	151400	252464580	2925	2925	2925	2925	37
270	20240219	151300	252356355	2935	2925	2935	2925	1006
271	20240219	151200	249411280	2920	2920	2920	2920	2
272	20240219	151100	249405440	2930	2930	2930	2930	0
273	20240219	151000	249405440	2930	2930	2930	2930	2
274	20240219	150900	249399580	2920	2920	2920	2920	0
275	20240219	150800	249399580	2920	2920	2920	2920	0
276	20240219	150700	249399580	2920	2920	2920	2920	0
277	20240219	150600	249399580	2920	2920	2920	2920	0
278	20240219	150500	249399580	2920	2930	2930	2920	660
279	20240219	150400	247470640	2930	2920	2930	2920	3323
280	20240219	150300	237753720	2915	2915	2915	2915	405
281	20240219	150200	236573145	2910	2910	2910	2910	0
282	20240219	150100	236573145	2910	2910	2910	2910	0
283	20240219	150000	236573145	2910	2915	2915	2910	3900
284	20240219	145900	225209000	2915	2915	2915	2915	1
285	20240219	145800	225206085	2920	2920	2920	2920	0
286	20240219	145700	225206085	2920	2920	2920	2915	450
287	20240219	145600	223894085	2920	2915	2920	2915	2113
288	20240219	145500	217724140	2910	2910	2910	2910	0
289	20240219	145400	217724140	2910	2910	2910	2910	0
290	20240219	145300	217724140	2910	2910	2910	2910	82
291	20240219	145200	217485520	2910	2910	2910	2910	0
292	20240219	145100	217485520	2910	2910	2910	2910	156
293	20240219	145000	217031560	2910	2910	2910	2910	0
294	20240219	144900	217031560	2910	2910	2910	2910	317
295	20240219	144800	216109090	2910	2910	2910	2910	99
296	20240219	144700	215821000	2920	2920	2920	2920	1
297	20240219	144600	215818080	2920	2920	2920	2920	1
298	20240219	144500	215815160	2910	2910	2910	2910	400
299	20240219	144400	214651160	2910	2910	2910	2910	0
300	20240219	144300	214651160	2910	2910	2910	2910	0
301	20240219	144200	214651160	2910	2910	2910	2910	1
302	20240219	144100	214648250	2915	2920	2920	2915	1685
303	20240219	144000	209736440	2920	2920	2920	2920	0
304	20240219	143900	209736440	2920	2920	2920	2920	0
305	20240219	143800	209736440	2920	2915	2920	2915	501
306	20240219	143700	208273525	2920	2920	2920	2920	0
307	20240219	143600	208273525	2920	2920	2920	2920	0
308	20240219	143500	208273525	2920	2920	2920	2920	0
309	20240219	143400	208273525	2920	2915	2920	2910	682
310	20240219	143300	206288085	2915	2915	2915	2915	80
311	20240219	143200	206054885	2920	2920	2920	2920	0
312	20240219	143100	206054885	2920	2920	2920	2920	0
313	20240219	143000	206054885	2920	2920	2920	2920	0
314	20240219	142900	206054885	2920	2920	2920	2920	0
315	20240219	142800	206054885	2920	2920	2920	2920	0
316	20240219	142700	206054885	2920	2920	2920	2920	0
317	20240219	142600	206054885	2920	2920	2920	2920	1
318	20240219	142500	206051965	2915	2915	2915	2915	3
319	20240219	142400	206043220	2915	2915	2915	2915	478
320	20240219	142300	204649850	2915	2915	2915	2915	1500
321	20240219	142200	200277350	2920	2915	2920	2915	33
322	20240219	142100	200181140	2915	2915	2915	2915	32
323	20240219	142000	200087860	2920	2920	2920	2920	0
324	20240219	141900	200087860	2920	2920	2920	2920	0
325	20240219	141800	200087860	2920	2920	2920	2920	0
326	20240219	141700	200087860	2920	2920	2920	2920	3
327	20240219	141600	200079100	2920	2920	2920	2920	100
328	20240219	141500	199787100	2920	2920	2920	2920	1
329	20240219	141400	199784180	2920	2920	2920	2920	0
330	20240219	141300	199784180	2920	2920	2920	2920	0
331	20240219	141200	199784180	2920	2920	2920	2920	0
332	20240219	141100	199784180	2920	2920	2920	2920	0
333	20240219	141000	199784180	2920	2920	2920	2920	0
334	20240219	140900	199784180	2920	2920	2920	2920	3
335	20240219	140800	199775420	2920	2920	2920	2920	0
336	20240219	140700	199775420	2920	2920	2920	2920	0
337	20240219	140600	199775420	2920	2920	2920	2920	0
338	20240219	140500	199775420	2920	2920	2920	2920	0
339	20240219	140400	199775420	2920	2920	2920	2920	0
340	20240219	140300	199775420	2920	2920	2920	2920	0
341	20240219	140200	199775420	2920	2920	2920	2920	0
342	20240219	140100	199775420	2920	2920	2920	2920	229
343	20240219	140000	199106740	2920	2920	2920	2920	0
344	20240219	135900	199106740	2920	2920	2920	2920	218
345	20240219	135800	198470180	2920	2920	2920	2920	0
346	20240219	135700	198470180	2920	2920	2920	2920	0
347	20240219	135600	198470180	2920	2920	2920	2920	1
348	20240219	135500	198467260	2915	2915	2915	2915	172
349	20240219	135400	197965880	2920	2920	2920	2920	0
350	20240219	135300	197965880	2920	2915	2920	2915	4
351	20240219	135200	197954215	2915	2915	2915	2915	0
352	20240219	135100	197954215	2915	2915	2915	2915	3
353	20240219	135000	197945470	2915	2915	2915	2915	0
354	20240219	134900	197945470	2915	2915	2915	2915	0
355	20240219	134800	197945470	2915	2915	2915	2915	60
356	20240219	134700	197770570	2920	2915	2920	2915	101
357	20240219	134600	197476150	2915	2910	2915	2910	503
358	20240219	134500	196012405	2915	2915	2915	2915	18
359	20240219	134400	195959935	2915	2915	2915	2915	0
360	20240219	134300	195959935	2915	2915	2915	2915	0
361	20240219	134200	195959935	2915	2915	2915	2915	0
362	20240219	134100	195959935	2915	2915	2915	2915	489
363	20240219	134000	194534500	2915	2920	2920	2915	51
364	20240219	133900	194385830	2920	2920	2920	2920	0
365	20240219	133800	194385830	2920	2920	2920	2920	0
366	20240219	133700	194385830	2920	2920	2920	2920	11
367	20240219	133600	194353710	2920	2920	2920	2920	10
368	20240219	133500	194324510	2920	2920	2920	2920	0
369	20240219	133400	194324510	2920	2920	2920	2920	0
370	20240219	133300	194324510	2920	2920	2920	2920	0
371	20240219	133200	194324510	2920	2920	2920	2920	0
372	20240219	133100	194324510	2920	2920	2920	2920	0
373	20240219	133000	194324510	2920	2920	2920	2920	0
374	20240219	132900	194324510	2920	2920	2920	2920	0
375	20240219	132800	194324510	2920	2920	2920	2920	0
376	20240219	132700	194324510	2920	2920	2920	2920	0
377	20240219	132600	194324510	2920	2920	2920	2920	10
378	20240219	132500	194295310	2920	2920	2920	2920	1
379	20240219	132400	194292390	2915	2915	2915	2915	148
380	20240219	132300	193860970	2920	2920	2920	2920	2
381	20240219	132200	193855130	2920	2920	2920	2920	0
382	20240219	132100	193855130	2920	2920	2920	2920	0
383	20240219	132000	193855130	2920	2920	2920	2920	500
384	20240219	131900	192395130	2915	2915	2915	2915	5
385	20240219	131800	192380555	2910	2910	2910	2910	200
386	20240219	131700	191798555	2915	2915	2915	2915	0
387	20240219	131600	191798555	2915	2915	2915	2915	0
388	20240219	131500	191798555	2915	2915	2915	2915	0
389	20240219	131400	191798555	2915	2915	2915	2915	0
390	20240219	131300	191798555	2915	2915	2915	2915	0
391	20240219	131200	191798555	2915	2915	2915	2915	0
392	20240219	131100	191798555	2915	2915	2915	2915	491
393	20240219	131000	190367290	2915	2915	2915	2915	9
394	20240219	130900	190341055	2915	2915	2915	2915	100
395	20240219	130800	190049555	2915	2915	2915	2915	0
396	20240219	130700	190049555	2915	2915	2915	2915	0
397	20240219	130600	190049555	2915	2915	2915	2915	10
398	20240219	130500	190020405	2910	2910	2910	2910	0
399	20240219	130400	190020405	2910	2910	2910	2910	6575
400	20240219	130300	170887155	2910	2910	2910	2910	0
401	20240219	130200	170887155	2910	2910	2910	2910	0
402	20240219	130100	170887155	2910	2910	2910	2910	0
403	20240219	130000	170887155	2910	2910	2910	2910	0
404	20240219	125900	170887155	2910	2910	2910	2910	0
405	20240219	125800	170887155	2910	2910	2910	2910	0
406	20240219	125700	170887155	2910	2915	2915	2910	201
407	20240219	125600	170301245	2915	2915	2915	2915	2
408	20240219	125500	170295415	2915	2915	2915	2915	0
409	20240219	125400	170295415	2915	2915	2915	2915	0
410	20240219	125300	170295415	2915	2915	2915	2915	0
411	20240219	125200	170295415	2915	2915	2915	2915	0
412	20240219	125100	170295415	2915	2915	2915	2915	0
413	20240219	125000	170295415	2915	2915	2915	2915	752
414	20240219	124900	168103335	2915	2915	2915	2915	1
415	20240219	124800	168100420	2910	2910	2910	2910	25
416	20240219	124700	168027670	2915	2915	2915	2915	0
417	20240219	124600	168027670	2915	2915	2915	2915	0
418	20240219	124500	168027670	2915	2915	2915	2915	1
419	20240219	124400	168024755	2910	2910	2910	2910	11
420	20240219	124300	167992745	2915	2915	2915	2915	0
421	20240219	124200	167992745	2915	2915	2915	2915	0
422	20240219	124100	167992745	2915	2910	2915	2910	6
423	20240219	124000	167975280	2910	2910	2910	2910	0
424	20240219	123900	167975280	2910	2910	2910	2910	0
425	20240219	123800	167975280	2910	2910	2910	2910	99
426	20240219	123700	167687190	2910	2910	2910	2910	0
427	20240219	123600	167687190	2910	2910	2910	2910	0
428	20240219	123500	167687190	2910	2910	2910	2910	0
429	20240219	123400	167687190	2910	2910	2910	2910	0
430	20240219	123300	167687190	2910	2910	2910	2910	0
431	20240219	123200	167687190	2910	2910	2910	2910	48
432	20240219	123100	167547510	2915	2915	2915	2915	10
433	20240219	123000	167518360	2915	2915	2915	2915	500
434	20240219	122900	166060860	2915	2915	2915	2915	900
435	20240219	122800	163437360	2910	2910	2910	2910	0
436	20240219	122700	163437360	2910	2910	2910	2910	0
437	20240219	122600	163437360	2910	2910	2910	2910	0
438	20240219	122500	163437360	2910	2910	2910	2910	0
439	20240219	122400	163437360	2910	2910	2910	2910	288
440	20240219	122300	162599280	2915	2915	2915	2915	1284
441	20240219	122200	158856420	2915	2915	2915	2915	0
442	20240219	122100	158856420	2915	2915	2915	2915	0
443	20240219	122000	158856420	2915	2915	2915	2915	0
444	20240219	121900	158856420	2915	2915	2915	2915	800
445	20240219	121800	156524420	2910	2910	2910	2910	0
446	20240219	121700	156524420	2910	2910	2910	2910	0
447	20240219	121600	156524420	2910	2910	2910	2910	0
448	20240219	121500	156524420	2910	2910	2910	2910	200
449	20240219	121400	155942420	2910	2910	2910	2910	0
450	20240219	121300	155942420	2910	2910	2910	2910	0
451	20240219	121200	155942420	2910	2910	2910	2910	21
452	20240219	121100	155881310	2915	2910	2915	2910	2
453	20240219	121000	155875485	2910	2910	2910	2910	0
454	20240219	120900	155875485	2910	2910	2910	2910	300
455	20240219	120800	155002485	2910	2910	2910	2910	330
456	20240219	120700	154042185	2915	2915	2915	2915	0
457	20240219	120600	154042185	2915	2915	2915	2915	1
458	20240219	120500	154039270	2915	2910	2915	2910	665
459	20240219	120400	152104100	2910	2910	2910	2910	0
460	20240219	120300	152104100	2910	2910	2910	2910	100
461	20240219	120200	151813100	2910	2910	2910	2910	0
462	20240219	120100	151813100	2910	2910	2910	2910	14
463	20240219	120000	151772360	2910	2910	2910	2910	300
464	20240219	115900	150899360	2915	2915	2915	2915	400
465	20240219	115800	149733360	2915	2915	2915	2915	0
466	20240219	115700	149733360	2915	2915	2915	2915	7
467	20240219	115600	149712955	2915	2915	2915	2915	0
468	20240219	115500	149712955	2915	2915	2915	2915	50
469	20240219	115400	149567205	2915	2915	2915	2915	0
470	20240219	115300	149567205	2915	2915	2915	2915	0
471	20240219	115200	149567205	2915	2915	2915	2915	0
472	20240219	115100	149567205	2915	2915	2915	2915	0
473	20240219	115000	149567205	2915	2915	2915	2915	10
474	20240219	114900	149538055	2915	2915	2915	2915	0
475	20240219	114800	149538055	2915	2915	2915	2915	0
476	20240219	114700	149538055	2915	2915	2915	2915	0
477	20240219	114600	149538055	2915	2915	2915	2915	0
478	20240219	114500	149538055	2915	2915	2915	2915	39
479	20240219	114400	149424370	2915	2915	2915	2915	0
480	20240219	114300	149424370	2915	2915	2915	2915	188
481	20240219	114200	148876350	2915	2915	2915	2915	0
482	20240219	114100	148876350	2915	2915	2915	2915	0
483	20240219	114000	148876350	2915	2915	2915	2915	0
484	20240219	113900	148876350	2915	2915	2915	2915	0
485	20240219	113800	148876350	2915	2915	2915	2910	700
486	20240219	113700	146837850	2915	2915	2915	2915	0
487	20240219	113600	146837850	2915	2915	2915	2915	0
488	20240219	113500	146837850	2915	2915	2915	2915	0
489	20240219	113400	146837850	2915	2915	2915	2915	0
490	20240219	113300	146837850	2915	2915	2915	2915	0
491	20240219	113200	146837850	2915	2915	2915	2915	10
492	20240219	113100	146808700	2915	2915	2915	2915	30
493	20240219	113000	146721250	2915	2915	2915	2915	0
494	20240219	112900	146721250	2915	2915	2915	2915	13
495	20240219	112800	146683355	2915	2915	2915	2915	0
496	20240219	112700	146683355	2915	2915	2915	2915	0
497	20240219	112600	146683355	2915	2915	2915	2915	1000
498	20240219	112500	143768355	2910	2910	2910	2910	0
499	20240219	112400	143768355	2910	2910	2910	2910	0
500	20240219	112300	143768355	2910	2910	2910	2910	10
501	20240219	112200	143739255	2915	2915	2915	2915	20
502	20240219	112100	143680955	2910	2915	2915	2910	53
503	20240219	112000	143526710	2910	2910	2910	2910	0
504	20240219	111900	143526710	2910	2910	2910	2910	100
505	20240219	111800	143235710	2920	2920	2920	2920	50
506	20240219	111700	143089710	2920	2920	2920	2920	0
507	20240219	111600	143089710	2920	2920	2920	2920	0
508	20240219	111500	143089710	2920	2920	2920	2920	0
509	20240219	111400	143089710	2920	2920	2920	2920	900
510	20240219	111300	140461710	2920	2920	2920	2920	0
511	20240219	111200	140461710	2920	2920	2920	2920	0
512	20240219	111100	140461710	2920	2920	2920	2915	5
513	20240219	111000	140447125	2915	2920	2920	2915	11264
514	20240219	110900	107561335	2920	2920	2920	2920	162
515	20240219	110800	107088295	2920	2920	2920	2920	0
516	20240219	110700	107088295	2920	2920	2920	2920	10
517	20240219	110600	107059095	2920	2920	2920	2920	0
518	20240219	110500	107059095	2920	2920	2920	2920	500
519	20240219	110400	105599095	2920	2925	2925	2920	5160
520	20240219	110300	90531880	2930	2930	2930	2930	955
521	20240219	110200	87733730	2930	2930	2930	2930	5
522	20240219	110100	87719080	2925	2920	2925	2920	7
523	20240219	110000	87698625	2930	2930	2930	2930	114
524	20240219	105900	87364605	2930	2930	2930	2930	1000
525	20240219	105800	84434605	2930	2930	2930	2930	1
526	20240219	105700	84431675	2930	2930	2930	2930	12
527	20240219	105600	84396515	2925	2925	2925	2925	100
528	20240219	105500	84104015	2925	2925	2925	2925	405
529	20240219	105400	82919390	2925	2925	2925	2925	3
530	20240219	105300	82910615	2925	2925	2925	2925	1
531	20240219	105200	82907690	2925	2925	2925	2925	3
532	20240219	105100	82898915	2920	2920	2920	2920	0
533	20240219	105000	82898915	2920	2920	2920	2920	190
534	20240219	104900	82344115	2920	2920	2920	2920	0
535	20240219	104800	82344115	2920	2925	2925	2920	598
536	20240219	104700	80595405	2925	2925	2925	2925	0
537	20240219	104600	80595405	2925	2925	2925	2925	100
538	20240219	104500	80302905	2925	2925	2925	2925	8
539	20240219	104400	80279505	2925	2925	2925	2925	10
540	20240219	104300	80250255	2925	2925	2925	2925	3
541	20240219	104200	80241480	2925	2925	2925	2925	0
542	20240219	104100	80241480	2925	2925	2925	2925	50
543	20240219	104000	80095230	2925	2925	2925	2925	39
544	20240219	103900	79981155	2920	2920	2920	2920	1
545	20240219	103800	79978235	2925	2925	2925	2925	17
546	20240219	103700	79928510	2920	2925	2925	2920	4
547	20240219	103600	79916815	2930	2930	2930	2930	0
548	20240219	103500	79916815	2930	2930	2930	2930	205
549	20240219	103400	79316165	2920	2920	2920	2920	44
550	20240219	103300	79187685	2925	2930	2930	2925	1377
551	20240219	103200	75158960	2935	2935	2935	2935	20
552	20240219	103100	75100260	2930	2930	2930	2930	20
553	20240219	103000	75041660	2930	2930	2930	2930	0
554	20240219	102900	75041660	2930	2930	2930	2930	300
555	20240219	102800	74162660	2935	2930	2935	2930	309
556	20240219	102700	73257040	2930	2930	2930	2930	28
557	20240219	102600	73175000	2930	2930	2930	2930	0
558	20240219	102500	73175000	2930	2930	2930	2930	50
559	20240219	102400	73028500	2925	2925	2925	2925	0
560	20240219	102300	73028500	2925	2925	2925	2925	318
561	20240219	102200	72098350	2925	2925	2925	2925	42
562	20240219	102100	71975500	2930	2930	2930	2930	0
563	20240219	102000	71975500	2930	2930	2930	2930	10
564	20240219	101900	71946200	2935	2935	2935	2935	0
565	20240219	101800	71946200	2935	2935	2935	2935	0
566	20240219	101700	71946200	2935	2925	2935	2925	518
567	20240219	101600	70426020	2935	2930	2935	2930	100
568	20240219	101500	70132795	2920	2920	2920	2920	0
569	20240219	101400	70132795	2920	2930	2930	2920	110
570	20240219	101300	69811495	2930	2930	2930	2930	0
571	20240219	101200	69811495	2930	2930	2930	2930	5
572	20240219	101100	69796845	2930	2930	2930	2930	110
573	20240219	101000	69474545	2930	2930	2930	2930	14
574	20240219	100900	69433525	2915	2920	2920	2915	1000
575	20240219	100800	66516770	2925	2925	2925	2925	50
576	20240219	100700	66370520	2930	2930	2930	2930	85
577	20240219	100600	66121470	2930	2930	2930	2930	0
578	20240219	100500	66121470	2930	2930	2930	2930	0
579	20240219	100400	66121470	2930	2925	2930	2925	609
580	20240219	100300	64340115	2930	2930	2930	2930	0
581	20240219	100200	64340115	2930	2930	2930	2930	0
582	20240219	100100	64340115	2930	2930	2930	2930	0
583	20240219	100000	64340115	2930	2930	2930	2930	1
584	20240219	095900	64337185	2910	2910	2910	2910	0
585	20240219	095800	64337185	2910	2910	2910	2910	0
586	20240219	095700	64337185	2910	2910	2910	2910	0
587	20240219	095600	64337185	2910	2925	2925	2910	504
588	20240219	095500	62866560	2930	2930	2930	2930	50
589	20240219	095400	62720060	2925	2925	2925	2925	0
590	20240219	095300	62720060	2925	2930	2930	2925	300
591	20240219	095200	61841560	2930	2930	2930	2930	199
592	20240219	095100	61258490	2930	2925	2930	2925	112
593	20240219	095000	60930820	2925	2925	2925	2925	2
594	20240219	094900	60924970	2905	2915	2915	2905	271
595	20240219	094800	60136020	2920	2920	2920	2920	0
596	20240219	094700	60136020	2920	2920	2920	2920	0
597	20240219	094600	60136020	2920	2920	2920	2920	0
598	20240219	094500	60136020	2920	2920	2920	2920	106
599	20240219	094400	59826500	2920	2915	2920	2915	6603
600	20240219	094300	40550575	2910	2915	2915	2910	100
601	20240219	094200	40259380	2915	2915	2915	2915	1
602	20240219	094100	40256465	2910	2900	2910	2900	2538
603	20240219	094000	32893475	2895	2895	2895	2895	0
604	20240219	093900	32893475	2895	2895	2895	2895	0
605	20240219	093800	32893475	2895	2895	2895	2895	1736
606	20240219	093700	27867755	2900	2900	2900	2900	26
607	20240219	093600	27792355	2900	2900	2900	2900	0
608	20240219	093500	27792355	2900	2900	2900	2900	1
609	20240219	093400	27789455	2895	2905	2905	2895	217
610	20240219	093300	27160165	2900	2900	2900	2900	0
611	20240219	093200	27160165	2900	2905	2905	2900	2115
612	20240219	093100	21016165	2905	2900	2905	2900	149
613	20240219	093000	20584060	2900	2900	2900	2895	248
614	20240219	092900	19865840	2900	2900	2900	2900	5
615	20240219	092800	19851340	2900	2900	2900	2900	3
616	20240219	092700	19842640	2900	2905	2905	2895	78
617	20240219	092600	19616255	2905	2905	2905	2905	2
618	20240219	092500	19610445	2905	2905	2905	2905	3
619	20240219	092400	19601730	2905	2905	2905	2905	497
620	20240219	092300	18157945	2905	2905	2905	2905	6
621	20240219	092200	18140515	2910	2910	2910	2910	1
622	20240219	092100	18137605	2905	2905	2905	2905	302
623	20240219	092000	17260295	2905	2905	2905	2905	44
624	20240219	091900	17132475	2905	2895	2905	2895	1379
625	20240219	091800	13140260	2895	2890	2895	2890	449
626	20240219	091700	11842300	2915	2900	2915	2895	660
627	20240219	091600	9930785	2915	2915	2915	2915	0
628	20240219	091500	9930785	2915	2915	2915	2915	1
629	20240219	091400	9927870	2915	2915	2915	2915	2
630	20240219	091300	9922040	2900	2900	2900	2900	28
631	20240219	091200	9840840	2915	2915	2915	2915	0
632	20240219	091100	9840840	2915	2915	2915	2915	301
633	20240219	091000	8963425	2895	2900	2900	2895	1162
634	20240219	090900	5597810	2900	2915	2915	2900	11
635	20240219	090800	5565895	2920	2900	2920	2900	62
636	20240219	090700	5386055	2900	2900	2900	2900	1
637	20240219	090600	5383155	2915	2915	2915	2915	15
638	20240219	090500	5339430	2920	2920	2920	2920	0
639	20240219	090400	5339430	2920	2920	2920	2920	3
640	20240219	090300	5330670	2920	2915	2920	2915	55
641	20240219	090200	5170075	2920	2905	2920	2900	986
642	20240219	090100	2305550	2910	2910	2910	2910	0
643	20240219	090000	2305550	2910	2920	2920	2910	790