KissMeData/348350/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	211100	68231420	9850	9850	9850	9850	395
3	20240219	211000	68231420	9850	9850	9850	9850	0
4	20240219	210900	68231420	9850	9850	9850	9850	0
5	20240219	210800	68231420	9850	9850	9850	9850	0
6	20240219	210700	68231420	9850	9850	9850	9850	0
7	20240219	210600	68231420	9850	9850	9850	9850	0
8	20240219	210500	68231420	9850	9850	9850	9850	0
9	20240219	210400	68231420	9850	9850	9850	9850	0
10	20240219	210300	68231420	9850	9850	9850	9850	0
11	20240219	210200	68231420	9850	9850	9850	9850	0
12	20240219	210100	68231420	9850	9850	9850	9850	0
13	20240219	210000	68231420	9850	9850	9850	9850	0
14	20240219	205900	68231420	9850	9850	9850	9850	0
15	20240219	205800	68231420	9850	9850	9850	9850	0
16	20240219	205700	68231420	9850	9850	9850	9850	0
17	20240219	205600	68231420	9850	9850	9850	9850	0
18	20240219	205500	68231420	9850	9850	9850	9850	0
19	20240219	205400	68231420	9850	9850	9850	9850	0
20	20240219	205300	68231420	9850	9850	9850	9850	0
21	20240219	205200	68231420	9850	9850	9850	9850	0
22	20240219	205100	68231420	9850	9850	9850	9850	0
23	20240219	205000	68231420	9850	9850	9850	9850	0
24	20240219	204900	68231420	9850	9850	9850	9850	0
25	20240219	204800	68231420	9850	9850	9850	9850	0
26	20240219	204700	68231420	9850	9850	9850	9850	0
27	20240219	204600	68231420	9850	9850	9850	9850	0
28	20240219	204500	68231420	9850	9850	9850	9850	0
29	20240219	204400	68231420	9850	9850	9850	9850	0
30	20240219	204300	68231420	9850	9850	9850	9850	0
31	20240219	204200	68231420	9850	9850	9850	9850	0
32	20240219	204100	68231420	9850	9850	9850	9850	395
33	20240219	204000	68231420	9850	9850	9850	9850	0
34	20240219	203900	68231420	9850	9850	9850	9850	0
35	20240219	203800	68231420	9850	9850	9850	9850	0
36	20240219	203700	68231420	9850	9850	9850	9850	0
37	20240219	203600	68231420	9850	9850	9850	9850	0
38	20240219	203500	68231420	9850	9850	9850	9850	0
39	20240219	203400	68231420	9850	9850	9850	9850	0
40	20240219	203300	68231420	9850	9850	9850	9850	0
41	20240219	203200	68231420	9850	9850	9850	9850	0
42	20240219	203100	68231420	9850	9850	9850	9850	0
43	20240219	203000	68231420	9850	9850	9850	9850	0
44	20240219	202900	68231420	9850	9850	9850	9850	0
45	20240219	202800	68231420	9850	9850	9850	9850	0
46	20240219	202700	68231420	9850	9850	9850	9850	0
47	20240219	202600	68231420	9850	9850	9850	9850	0
48	20240219	202500	68231420	9850	9850	9850	9850	0
49	20240219	202400	68231420	9850	9850	9850	9850	0
50	20240219	202300	68231420	9850	9850	9850	9850	0
51	20240219	202200	68231420	9850	9850	9850	9850	0
52	20240219	202100	68231420	9850	9850	9850	9850	0
53	20240219	202000	68231420	9850	9850	9850	9850	0
54	20240219	201900	68231420	9850	9850	9850	9850	0
55	20240219	201800	68231420	9850	9850	9850	9850	0
56	20240219	201700	68231420	9850	9850	9850	9850	0
57	20240219	201600	68231420	9850	9850	9850	9850	0
58	20240219	201500	68231420	9850	9850	9850	9850	0
59	20240219	201400	68231420	9850	9850	9850	9850	0
60	20240219	201300	68231420	9850	9850	9850	9850	0
61	20240219	201200	68231420	9850	9850	9850	9850	0
62	20240219	201100	68231420	9850	9850	9850	9850	395
63	20240219	201000	68231420	9850	9850	9850	9850	0
64	20240219	200900	68231420	9850	9850	9850	9850	0
65	20240219	200800	68231420	9850	9850	9850	9850	0
66	20240219	200700	68231420	9850	9850	9850	9850	0
67	20240219	200600	68231420	9850	9850	9850	9850	0
68	20240219	200500	68231420	9850	9850	9850	9850	0
69	20240219	200400	68231420	9850	9850	9850	9850	0
70	20240219	200300	68231420	9850	9850	9850	9850	0
71	20240219	200200	68231420	9850	9850	9850	9850	0
72	20240219	200100	68231420	9850	9850	9850	9850	0
73	20240219	200000	68231420	9850	9850	9850	9850	0
74	20240219	195900	68231420	9850	9850	9850	9850	0
75	20240219	195800	68231420	9850	9850	9850	9850	0
76	20240219	195700	68231420	9850	9850	9850	9850	0
77	20240219	195600	68231420	9850	9850	9850	9850	0
78	20240219	195500	68231420	9850	9850	9850	9850	0
79	20240219	195400	68231420	9850	9850	9850	9850	0
80	20240219	195300	68231420	9850	9850	9850	9850	0
81	20240219	195200	68231420	9850	9850	9850	9850	0
82	20240219	195100	68231420	9850	9850	9850	9850	0
83	20240219	195000	68231420	9850	9850	9850	9850	0
84	20240219	194900	68231420	9850	9850	9850	9850	0
85	20240219	194800	68231420	9850	9850	9850	9850	0
86	20240219	194700	68231420	9850	9850	9850	9850	0
87	20240219	194600	68231420	9850	9850	9850	9850	0
88	20240219	194500	68231420	9850	9850	9850	9850	0
89	20240219	194400	68231420	9850	9850	9850	9850	0
90	20240219	194300	68231420	9850	9850	9850	9850	0
91	20240219	194200	68231420	9850	9850	9850	9850	0
92	20240219	194100	68231420	9850	9850	9850	9850	395
93	20240219	194000	68231420	9850	9850	9850	9850	0
94	20240219	193900	68231420	9850	9850	9850	9850	0
95	20240219	193800	68231420	9850	9850	9850	9850	0
96	20240219	193700	68231420	9850	9850	9850	9850	0
97	20240219	193600	68231420	9850	9850	9850	9850	0
98	20240219	193500	68231420	9850	9850	9850	9850	0
99	20240219	193400	68231420	9850	9850	9850	9850	0
100	20240219	193300	68231420	9850	9850	9850	9850	0
101	20240219	193200	68231420	9850	9850	9850	9850	0
102	20240219	193100	68231420	9850	9850	9850	9850	0
103	20240219	193000	68231420	9850	9850	9850	9850	0
104	20240219	192900	68231420	9850	9850	9850	9850	0
105	20240219	192800	68231420	9850	9850	9850	9850	0
106	20240219	192700	68231420	9850	9850	9850	9850	0
107	20240219	192600	68231420	9850	9850	9850	9850	0
108	20240219	192500	68231420	9850	9850	9850	9850	0
109	20240219	192400	68231420	9850	9850	9850	9850	0
110	20240219	192300	68231420	9850	9850	9850	9850	0
111	20240219	192200	68231420	9850	9850	9850	9850	0
112	20240219	192100	68231420	9850	9850	9850	9850	0
113	20240219	192000	68231420	9850	9850	9850	9850	0
114	20240219	191900	68231420	9850	9850	9850	9850	0
115	20240219	191800	68231420	9850	9850	9850	9850	0
116	20240219	191700	68231420	9850	9850	9850	9850	0
117	20240219	191600	68231420	9850	9850	9850	9850	0
118	20240219	191500	68231420	9850	9850	9850	9850	0
119	20240219	191400	68231420	9850	9850	9850	9850	0
120	20240219	191300	68231420	9850	9850	9850	9850	0
121	20240219	191200	68231420	9850	9850	9850	9850	0
122	20240219	191100	68231420	9850	9850	9850	9850	395
123	20240219	191000	68231420	9850	9850	9850	9850	0
124	20240219	190900	68231420	9850	9850	9850	9850	0
125	20240219	190800	68231420	9850	9850	9850	9850	0
126	20240219	190700	68231420	9850	9850	9850	9850	0
127	20240219	190600	68231420	9850	9850	9850	9850	0
128	20240219	190500	68231420	9850	9850	9850	9850	0
129	20240219	190400	68231420	9850	9850	9850	9850	0
130	20240219	190300	68231420	9850	9850	9850	9850	0
131	20240219	190200	68231420	9850	9850	9850	9850	0
132	20240219	190100	68231420	9850	9850	9850	9850	0
133	20240219	190000	68231420	9850	9850	9850	9850	0
134	20240219	185900	68231420	9850	9850	9850	9850	0
135	20240219	185800	68231420	9850	9850	9850	9850	0
136	20240219	185700	68231420	9850	9850	9850	9850	0
137	20240219	185600	68231420	9850	9850	9850	9850	0
138	20240219	185500	68231420	9850	9850	9850	9850	0
139	20240219	185400	68231420	9850	9850	9850	9850	0
140	20240219	185300	68231420	9850	9850	9850	9850	0
141	20240219	185200	68231420	9850	9850	9850	9850	0
142	20240219	185100	68231420	9850	9850	9850	9850	0
143	20240219	185000	68231420	9850	9850	9850	9850	0
144	20240219	184900	68231420	9850	9850	9850	9850	0
145	20240219	184800	68231420	9850	9850	9850	9850	0
146	20240219	184700	68231420	9850	9850	9850	9850	0
147	20240219	184600	68231420	9850	9850	9850	9850	0
148	20240219	184500	68231420	9850	9850	9850	9850	0
149	20240219	184400	68231420	9850	9850	9850	9850	0
150	20240219	184300	68231420	9850	9850	9850	9850	0
151	20240219	184200	68231420	9850	9850	9850	9850	0
152	20240219	184100	68231420	9850	9850	9850	9850	395
153	20240219	184000	68231420	9850	9850	9850	9850	0
154	20240219	183900	68231420	9850	9850	9850	9850	0
155	20240219	183800	68231420	9850	9850	9850	9850	0
156	20240219	183700	68231420	9850	9850	9850	9850	0
157	20240219	183600	68231420	9850	9850	9850	9850	0
158	20240219	183500	68231420	9850	9850	9850	9850	0
159	20240219	183400	68231420	9850	9850	9850	9850	0
160	20240219	183300	68231420	9850	9850	9850	9850	0
161	20240219	183200	68231420	9850	9850	9850	9850	0
162	20240219	183100	68231420	9850	9850	9850	9850	0
163	20240219	183000	68231420	9850	9850	9850	9850	0
164	20240219	182900	68231420	9850	9850	9850	9850	0
165	20240219	182800	68231420	9850	9850	9850	9850	0
166	20240219	182700	68231420	9850	9850	9850	9850	0
167	20240219	182600	68231420	9850	9850	9850	9850	0
168	20240219	182500	68231420	9850	9850	9850	9850	0
169	20240219	182400	68231420	9850	9850	9850	9850	0
170	20240219	182300	68231420	9850	9850	9850	9850	0
171	20240219	182200	68231420	9850	9850	9850	9850	0
172	20240219	182100	68231420	9850	9850	9850	9850	0
173	20240219	182000	68231420	9850	9850	9850	9850	0
174	20240219	181900	68231420	9850	9850	9850	9850	0
175	20240219	181800	68231420	9850	9850	9850	9850	0
176	20240219	181700	68231420	9850	9850	9850	9850	0
177	20240219	181600	68231420	9850	9850	9850	9850	0
178	20240219	181500	68231420	9850	9850	9850	9850	0
179	20240219	181400	68231420	9850	9850	9850	9850	0
180	20240219	181300	68231420	9850	9850	9850	9850	0
181	20240219	181200	68231420	9850	9850	9850	9850	0
182	20240219	181100	68231420	9850	9850	9850	9850	395
183	20240219	181000	68231420	9850	9850	9850	9850	0
184	20240219	180900	68231420	9850	9850	9850	9850	0
185	20240219	180800	68231420	9850	9850	9850	9850	0
186	20240219	180700	68231420	9850	9850	9850	9850	0
187	20240219	180600	68231420	9850	9850	9850	9850	0
188	20240219	180500	68231420	9850	9850	9850	9850	0
189	20240219	180400	68231420	9850	9850	9850	9850	0
190	20240219	180300	68231420	9850	9850	9850	9850	0
191	20240219	180200	68231420	9850	9850	9850	9850	0
192	20240219	180100	68231420	9850	9850	9850	9850	0
193	20240219	180000	68231420	9850	9850	9850	9850	0
194	20240219	175900	68231420	9850	9850	9850	9850	0
195	20240219	175800	68231420	9850	9850	9850	9850	0
196	20240219	175700	68231420	9850	9850	9850	9850	0
197	20240219	175600	68231420	9850	9850	9850	9850	0
198	20240219	175500	68231420	9850	9850	9850	9850	0
199	20240219	175400	68231420	9850	9850	9850	9850	0
200	20240219	175300	68231420	9850	9850	9850	9850	0
201	20240219	175200	68231420	9850	9850	9850	9850	0
202	20240219	175100	68231420	9850	9850	9850	9850	0
203	20240219	175000	68231420	9850	9850	9850	9850	0
204	20240219	174900	68231420	9850	9850	9850	9850	0
205	20240219	174800	68231420	9850	9850	9850	9850	0
206	20240219	174700	68231420	9850	9850	9850	9850	0
207	20240219	174600	68231420	9850	9850	9850	9850	0
208	20240219	174500	68231420	9850	9850	9850	9850	0
209	20240219	174400	68231420	9850	9850	9850	9850	0
210	20240219	174300	68231420	9850	9850	9850	9850	0
211	20240219	174200	68231420	9850	9850	9850	9850	0
212	20240219	174100	68231420	9850	9850	9850	9850	395
213	20240219	174000	68231420	9850	9850	9850	9850	0
214	20240219	173900	68231420	9850	9850	9850	9850	0
215	20240219	173800	68231420	9850	9850	9850	9850	0
216	20240219	173700	68231420	9850	9850	9850	9850	0
217	20240219	173600	68231420	9850	9850	9850	9850	0
218	20240219	173500	68231420	9850	9850	9850	9850	0
219	20240219	173400	68231420	9850	9850	9850	9850	0
220	20240219	173300	68231420	9850	9850	9850	9850	0
221	20240219	173200	68231420	9850	9850	9850	9850	0
222	20240219	173100	68231420	9850	9850	9850	9850	0
223	20240219	173000	68231420	9850	9850	9850	9850	0
224	20240219	172900	68231420	9850	9850	9850	9850	0
225	20240219	172800	68231420	9850	9850	9850	9850	0
226	20240219	172700	68231420	9850	9850	9850	9850	0
227	20240219	172600	68231420	9850	9850	9850	9850	0
228	20240219	172500	68231420	9850	9850	9850	9850	0
229	20240219	172400	68231420	9850	9850	9850	9850	0
230	20240219	172300	68231420	9850	9850	9850	9850	0
231	20240219	172200	68231420	9850	9850	9850	9850	0
232	20240219	172100	68231420	9850	9850	9850	9850	0
233	20240219	172000	68231420	9850	9850	9850	9850	0
234	20240219	171900	68231420	9850	9850	9850	9850	0
235	20240219	171800	68231420	9850	9850	9850	9850	0
236	20240219	171700	68231420	9850	9850	9850	9850	0
237	20240219	171600	68231420	9850	9850	9850	9850	0
238	20240219	171500	68231420	9850	9850	9850	9850	0
239	20240219	171400	68231420	9850	9850	9850	9850	0
240	20240219	171300	68231420	9850	9850	9850	9850	0
241	20240219	171200	68231420	9850	9850	9850	9850	0
242	20240219	171100	68231420	9850	9850	9850	9850	395
243	20240219	171000	68231420	9850	9850	9850	9850	0
244	20240219	170900	68231420	9850	9850	9850	9850	0
245	20240219	170800	68231420	9850	9850	9850	9850	0
246	20240219	170700	68231420	9850	9850	9850	9850	0
247	20240219	170600	68231420	9850	9850	9850	9850	0
248	20240219	170500	68231420	9850	9850	9850	9850	0
249	20240219	170400	68231420	9850	9850	9850	9850	0
250	20240219	170300	68231420	9850	9850	9850	9850	0
251	20240219	170200	68231420	9850	9850	9850	9850	0
252	20240219	170100	68231420	9850	9850	9850	9850	0
253	20240219	170000	68231420	9850	9850	9850	9850	0
254	20240219	165900	68231420	9850	9850	9850	9850	0
255	20240219	165800	68231420	9850	9850	9850	9850	0
256	20240219	165700	68231420	9850	9850	9850	9850	0
257	20240219	165600	68231420	9850	9850	9850	9850	0
258	20240219	165500	68231420	9850	9850	9850	9850	0
259	20240219	165400	68231420	9850	9850	9850	9850	0
260	20240219	165300	68231420	9850	9850	9850	9850	0
261	20240219	165200	68231420	9850	9850	9850	9850	0
262	20240219	165100	68231420	9850	9850	9850	9850	0
263	20240219	165000	68231420	9850	9850	9850	9850	0
264	20240219	164900	68231420	9850	9850	9850	9850	0
265	20240219	164800	68231420	9850	9850	9850	9850	0
266	20240219	164700	68231420	9850	9850	9850	9850	0
267	20240219	164600	68231420	9850	9850	9850	9850	0
268	20240219	164500	68231420	9850	9850	9850	9850	0
269	20240219	164400	68231420	9850	9850	9850	9850	0
270	20240219	164300	68231420	9850	9850	9850	9850	0
271	20240219	164200	68231420	9850	9850	9850	9850	0
272	20240219	164100	68231420	9850	9850	9850	9850	395
273	20240219	164000	68231420	9850	9850	9850	9850	0
274	20240219	163900	68231420	9850	9850	9850	9850	0
275	20240219	163800	68231420	9850	9850	9850	9850	0
276	20240219	163700	68231420	9850	9850	9850	9850	0
277	20240219	163600	68231420	9850	9850	9850	9850	0
278	20240219	163500	68231420	9850	9850	9850	9850	0
279	20240219	163400	68231420	9850	9850	9850	9850	0
280	20240219	163300	68231420	9850	9850	9850	9850	0
281	20240219	163200	68231420	9850	9850	9850	9850	0
282	20240219	163100	68231420	9850	9850	9850	9850	0
283	20240219	163000	68231420	9850	9850	9850	9850	0
284	20240219	162900	68231420	9850	9850	9850	9850	0
285	20240219	162800	68231420	9850	9850	9850	9850	0
286	20240219	162700	68231420	9850	9850	9850	9850	0
287	20240219	162600	68231420	9850	9850	9850	9850	0
288	20240219	162500	68231420	9850	9850	9850	9850	0
289	20240219	162400	68231420	9850	9850	9850	9850	0
290	20240219	162300	68231420	9850	9850	9850	9850	0
291	20240219	162200	68231420	9850	9850	9850	9850	0
292	20240219	162100	68231420	9850	9850	9850	9850	0
293	20240219	162000	68231420	9850	9850	9850	9850	0
294	20240219	161900	68231420	9850	9850	9850	9850	0
295	20240219	161800	68231420	9850	9850	9850	9850	0
296	20240219	161700	68231420	9850	9850	9850	9850	0
297	20240219	161600	68231420	9850	9850	9850	9850	0
298	20240219	161500	68231420	9850	9850	9850	9850	0
299	20240219	161400	68231420	9850	9850	9850	9850	0
300	20240219	161300	68231420	9850	9850	9850	9850	0
301	20240219	161200	68231420	9850	9850	9850	9850	0
302	20240219	161100	68231420	9850	9850	9850	9850	395
303	20240219	161000	68231420	9850	9850	9850	9850	0
304	20240219	160900	68231420	9850	9850	9850	9850	0
305	20240219	160800	68231420	9850	9850	9850	9850	0
306	20240219	160700	68231420	9850	9850	9850	9850	0
307	20240219	160600	68231420	9850	9850	9850	9850	0
308	20240219	160500	68231420	9850	9850	9850	9850	0
309	20240219	160400	68231420	9850	9850	9850	9850	0
310	20240219	160300	68231420	9850	9850	9850	9850	0
311	20240219	160200	68231420	9850	9850	9850	9850	0
312	20240219	160100	68231420	9850	9850	9850	9850	0
313	20240219	160000	68231420	9850	9850	9850	9850	0
314	20240219	155900	68231420	9850	9850	9850	9850	0
315	20240219	155800	68231420	9850	9850	9850	9850	0
316	20240219	155700	68231420	9850	9850	9850	9850	0
317	20240219	155600	68231420	9850	9850	9850	9850	0
318	20240219	155500	68231420	9850	9850	9850	9850	0
319	20240219	155400	68231420	9850	9850	9850	9850	0
320	20240219	155300	68231420	9850	9850	9850	9850	0
321	20240219	155200	68231420	9850	9850	9850	9850	0
322	20240219	155100	68231420	9850	9850	9850	9850	0
323	20240219	155000	68231420	9850	9850	9850	9850	0
324	20240219	154900	68231420	9850	9850	9850	9850	0
325	20240219	154800	68231420	9850	9850	9850	9850	0
326	20240219	154700	68231420	9850	9850	9850	9850	0
327	20240219	154600	68231420	9850	9850	9850	9850	0
328	20240219	154500	68231420	9850	9850	9850	9850	0
329	20240219	154400	68231420	9850	9850	9850	9850	0
330	20240219	154300	68231420	9850	9850	9850	9850	0
331	20240219	154200	68231420	9850	9850	9850	9850	0
332	20240219	154100	68231420	9850	9850	9850	9850	395
333	20240219	154000	68231420	9850	9850	9850	9850	0
334	20240219	153900	68231420	9850	9850	9850	9850	0
335	20240219	153800	68231420	9850	9850	9850	9850	0
336	20240219	153700	68231420	9850	9850	9850	9850	0
337	20240219	153600	68231420	9850	9850	9850	9850	0
338	20240219	153500	68231420	9850	9850	9850	9850	0
339	20240219	153400	68231420	9850	9850	9850	9850	0
340	20240219	153300	68231420	9850	9850	9850	9850	0
341	20240219	153200	68231420	9850	9850	9850	9850	0
342	20240219	153100	68231420	9850	9850	9850	9850	0
343	20240219	153000	68231420	9850	9850	9850	9850	395
344	20240219	152900	64340670	9840	9840	9840	9840	0
345	20240219	152800	64340670	9840	9840	9840	9840	0
346	20240219	152700	64340670	9840	9840	9840	9840	0
347	20240219	152600	64340670	9840	9840	9840	9840	0
348	20240219	152500	64340670	9840	9840	9840	9840	0
349	20240219	152400	64340670	9840	9840	9840	9840	0
350	20240219	152300	64340670	9840	9840	9840	9840	0
351	20240219	152200	64340670	9840	9840	9840	9840	0
352	20240219	152100	64340670	9840	9840	9840	9840	0
353	20240219	152000	64340670	9840	9840	9840	9840	0
354	20240219	151900	64340670	9840	9840	9840	9780	866
355	20240219	151800	55856720	9820	9820	9820	9820	1
356	20240219	151700	55846900	9840	9840	9840	9840	0
357	20240219	151600	55846900	9840	9840	9840	9840	6
358	20240219	151500	55787860	9840	9840	9840	9840	0
359	20240219	151400	55787860	9840	9840	9840	9840	0
360	20240219	151300	55787860	9840	9840	9840	9840	0
361	20240219	151200	55787860	9840	9840	9840	9840	0
362	20240219	151100	55787860	9840	9840	9840	9840	0
363	20240219	151000	55787860	9840	9840	9840	9840	0
364	20240219	150900	55787860	9840	9840	9840	9840	0
365	20240219	150800	55787860	9840	9840	9840	9840	0
366	20240219	150700	55787860	9840	9840	9840	9840	0
367	20240219	150600	55787860	9840	9840	9840	9840	0
368	20240219	150500	55787860	9840	9840	9840	9840	0
369	20240219	150400	55787860	9840	9810	9840	9800	51
370	20240219	150300	55287920	9800	9820	9820	9800	217
371	20240219	150200	53159580	9850	9850	9850	9850	0
372	20240219	150100	53159580	9850	9850	9850	9850	0
373	20240219	150000	53159580	9850	9850	9850	9850	1
374	20240219	145900	53149730	9820	9820	9820	9820	0
375	20240219	145800	53149730	9820	9820	9820	9820	1
376	20240219	145700	53139910	9850	9850	9850	9850	0
377	20240219	145600	53139910	9850	9850	9850	9850	0
378	20240219	145500	53139910	9850	9850	9850	9850	0
379	20240219	145400	53139910	9850	9850	9850	9850	0
380	20240219	145300	53139910	9850	9850	9850	9850	0
381	20240219	145200	53139910	9850	9850	9850	9850	0
382	20240219	145100	53139910	9850	9850	9850	9850	0
383	20240219	145000	53139910	9850	9850	9850	9850	0
384	20240219	144900	53139910	9850	9810	9850	9810	2
385	20240219	144800	53120250	9850	9850	9850	9850	0
386	20240219	144700	53120250	9850	9850	9850	9850	0
387	20240219	144600	53120250	9850	9850	9850	9850	0
388	20240219	144500	53120250	9850	9850	9850	9850	0
389	20240219	144400	53120250	9850	9850	9850	9850	0
390	20240219	144300	53120250	9850	9850	9850	9850	0
391	20240219	144200	53120250	9850	9850	9850	9850	0
392	20240219	144100	53120250	9850	9850	9850	9850	10
393	20240219	144000	53021750	9850	9850	9850	9850	0
394	20240219	143900	53021750	9850	9810	9850	9810	2
395	20240219	143800	53002090	9850	9850	9850	9850	0
396	20240219	143700	53002090	9850	9850	9850	9850	0
397	20240219	143600	53002090	9850	9850	9850	9850	0
398	20240219	143500	53002090	9850	9850	9850	9850	0
399	20240219	143400	53002090	9850	9850	9850	9850	0
400	20240219	143300	53002090	9850	9850	9850	9850	0
401	20240219	143200	53002090	9850	9850	9850	9850	10
402	20240219	143100	52903590	9800	9810	9810	9800	93
403	20240219	143000	51991990	9810	9810	9810	9810	20
404	20240219	142900	51795790	9810	9820	9820	9810	203
405	20240219	142800	49804040	9840	9840	9840	9840	0
406	20240219	142700	49804040	9840	9840	9840	9840	1
407	20240219	142600	49794200	9820	9820	9820	9820	0
408	20240219	142500	49794200	9820	9820	9820	9820	0
409	20240219	142400	49794200	9820	9820	9820	9820	0
410	20240219	142300	49794200	9820	9820	9820	9820	0
411	20240219	142200	49794200	9820	9820	9820	9820	7
412	20240219	142100	49725460	9850	9850	9850	9850	0
413	20240219	142000	49725460	9850	9850	9850	9850	3
414	20240219	141900	49695910	9820	9820	9820	9820	0
415	20240219	141800	49695910	9820	9820	9820	9820	0
416	20240219	141700	49695910	9820	9820	9820	9820	0
417	20240219	141600	49695910	9820	9820	9820	9820	0
418	20240219	141500	49695910	9820	9820	9820	9820	26
419	20240219	141400	49440590	9820	9820	9820	9820	74
420	20240219	141300	48713910	9810	9810	9810	9810	0
421	20240219	141200	48713910	9810	9810	9810	9810	0
422	20240219	141100	48713910	9810	9810	9810	9810	0
423	20240219	141000	48713910	9810	9810	9810	9810	0
424	20240219	140900	48713910	9810	9810	9810	9810	0
425	20240219	140800	48713910	9810	9810	9810	9810	0
426	20240219	140700	48713910	9810	9810	9810	9810	0
427	20240219	140600	48713910	9810	9810	9810	9810	0
428	20240219	140500	48713910	9810	9810	9810	9810	0
429	20240219	140400	48713910	9810	9810	9810	9810	0
430	20240219	140300	48713910	9810	9810	9810	9810	0
431	20240219	140200	48713910	9810	9810	9810	9810	0
432	20240219	140100	48713910	9810	9810	9810	9810	0
433	20240219	140000	48713910	9810	9810	9810	9810	0
434	20240219	135900	48713910	9810	9810	9810	9810	0
435	20240219	135800	48713910	9810	9810	9810	9810	4
436	20240219	135700	48674670	9850	9850	9850	9850	0
437	20240219	135600	48674670	9850	9850	9850	9850	0
438	20240219	135500	48674670	9850	9850	9850	9850	0
439	20240219	135400	48674670	9850	9850	9850	9850	0
440	20240219	135300	48674670	9850	9850	9850	9850	0
441	20240219	135200	48674670	9850	9850	9850	9850	0
442	20240219	135100	48674670	9850	9850	9850	9850	0
443	20240219	135000	48674670	9850	9850	9850	9850	0
444	20240219	134900	48674670	9850	9850	9850	9850	1
445	20240219	134800	48664820	9840	9840	9840	9840	0
446	20240219	134700	48664820	9840	9840	9840	9840	0
447	20240219	134600	48664820	9840	9840	9840	9840	0
448	20240219	134500	48664820	9840	9840	9840	9840	40
449	20240219	134400	48271220	9850	9850	9850	9850	0
450	20240219	134300	48271220	9850	9850	9850	9850	1
451	20240219	134200	48261370	9840	9840	9840	9840	2
452	20240219	134100	48241690	9840	9840	9840	9840	2
453	20240219	134000	48222010	9840	9840	9840	9840	52
454	20240219	133900	47710330	9840	9840	9840	9840	4
455	20240219	133800	47670970	9850	9850	9850	9850	0
456	20240219	133700	47670970	9850	9850	9850	9850	4
457	20240219	133600	47631570	9850	9850	9850	9850	20
458	20240219	133500	47434570	9850	9850	9850	9850	0
459	20240219	133400	47434570	9850	9850	9850	9850	0
460	20240219	133300	47434570	9850	9850	9850	9850	0
461	20240219	133200	47434570	9850	9850	9850	9850	0
462	20240219	133100	47434570	9850	9850	9850	9850	0
463	20240219	133000	47434570	9850	9850	9850	9850	0
464	20240219	132900	47434570	9850	9850	9850	9850	0
465	20240219	132800	47434570	9850	9850	9850	9850	0
466	20240219	132700	47434570	9850	9850	9850	9850	0
467	20240219	132600	47434570	9850	9850	9850	9850	0
468	20240219	132500	47434570	9850	9850	9850	9850	0
469	20240219	132400	47434570	9850	9850	9850	9850	0
470	20240219	132300	47434570	9850	9850	9850	9850	0
471	20240219	132200	47434570	9850	9850	9850	9850	0
472	20240219	132100	47434570	9850	9830	9850	9830	19
473	20240219	132000	47247440	9800	9800	9800	9800	0
474	20240219	131900	47247440	9800	9800	9800	9800	0
475	20240219	131800	47247440	9800	9800	9800	9800	0
476	20240219	131700	47247440	9800	9830	9830	9800	864
477	20240219	131600	38773760	9830	9830	9830	9830	0
478	20240219	131500	38773760	9830	9830	9830	9830	0
479	20240219	131400	38773760	9830	9830	9830	9830	0
480	20240219	131300	38773760	9830	9830	9830	9830	1
481	20240219	131200	38763930	9850	9850	9850	9850	0
482	20240219	131100	38763930	9850	9850	9850	9850	0
483	20240219	131000	38763930	9850	9850	9850	9850	0
484	20240219	130900	38763930	9850	9850	9850	9850	0
485	20240219	130800	38763930	9850	9850	9850	9850	0
486	20240219	130700	38763930	9850	9850	9850	9850	0
487	20240219	130600	38763930	9850	9850	9850	9850	0
488	20240219	130500	38763930	9850	9850	9850	9850	0
489	20240219	130400	38763930	9850	9850	9850	9850	0
490	20240219	130300	38763930	9850	9850	9850	9850	0
491	20240219	130200	38763930	9850	9850	9850	9850	0
492	20240219	130100	38763930	9850	9850	9850	9850	0
493	20240219	130000	38763930	9850	9850	9850	9850	0
494	20240219	125900	38763930	9850	9850	9850	9850	0
495	20240219	125800	38763930	9850	9850	9850	9850	0
496	20240219	125700	38763930	9850	9850	9850	9850	0
497	20240219	125600	38763930	9850	9850	9850	9850	0
498	20240219	125500	38763930	9850	9850	9850	9850	0
499	20240219	125400	38763930	9850	9820	9850	9820	2
500	20240219	125300	38744260	9810	9810	9810	9810	0
501	20240219	125200	38744260	9810	9810	9810	9810	0
502	20240219	125100	38744260	9810	9820	9820	9810	13
503	20240219	125000	38616610	9820	9820	9820	9820	2
504	20240219	124900	38596970	9820	9820	9820	9820	5
505	20240219	124800	38547870	9820	9820	9820	9820	67
506	20240219	124700	37889930	9820	9830	9830	9820	617
507	20240219	124600	31829970	9830	9830	9830	9830	1
508	20240219	124500	31820140	9850	9850	9850	9850	0
509	20240219	124400	31820140	9850	9850	9850	9850	0
510	20240219	124300	31820140	9850	9850	9850	9850	0
511	20240219	124200	31820140	9850	9850	9850	9850	0
512	20240219	124100	31820140	9850	9850	9850	9850	0
513	20240219	124000	31820140	9850	9850	9850	9850	0
514	20240219	123900	31820140	9850	9850	9850	9850	0
515	20240219	123800	31820140	9850	9850	9850	9850	0
516	20240219	123700	31820140	9850	9850	9850	9850	0
517	20240219	123600	31820140	9850	9850	9850	9850	0
518	20240219	123500	31820140	9850	9850	9850	9850	0
519	20240219	123400	31820140	9850	9850	9850	9850	0
520	20240219	123300	31820140	9850	9850	9850	9850	0
521	20240219	123200	31820140	9850	9850	9850	9850	51
522	20240219	123100	31317790	9850	9850	9850	9850	0
523	20240219	123000	31317790	9850	9850	9850	9850	100
524	20240219	122900	30332790	9810	9810	9810	9810	0
525	20240219	122800	30332790	9810	9810	9810	9810	0
526	20240219	122700	30332790	9810	9810	9810	9810	0
527	20240219	122600	30332790	9810	9810	9810	9810	0
528	20240219	122500	30332790	9810	9810	9810	9810	0
529	20240219	122400	30332790	9810	9810	9810	9810	0
530	20240219	122300	30332790	9810	9810	9810	9810	0
531	20240219	122200	30332790	9810	9810	9810	9810	0
532	20240219	122100	30332790	9810	9810	9810	9810	0
533	20240219	122000	30332790	9810	9810	9810	9810	0
534	20240219	121900	30332790	9810	9810	9810	9810	0
535	20240219	121800	30332790	9810	9810	9810	9810	0
536	20240219	121700	30332790	9810	9810	9810	9810	0
537	20240219	121600	30332790	9810	9810	9810	9810	0
538	20240219	121500	30332790	9810	9810	9810	9810	0
539	20240219	121400	30332790	9810	9810	9810	9810	0
540	20240219	121300	30332790	9810	9810	9810	9810	0
541	20240219	121200	30332790	9810	9820	9820	9810	100
542	20240219	121100	29351750	9850	9850	9850	9850	0
543	20240219	121000	29351750	9850	9850	9850	9850	0
544	20240219	120900	29351750	9850	9850	9850	9850	0
545	20240219	120800	29351750	9850	9850	9850	9850	0
546	20240219	120700	29351750	9850	9850	9850	9850	0
547	20240219	120600	29351750	9850	9850	9850	9850	0
548	20240219	120500	29351750	9850	9850	9850	9850	0
549	20240219	120400	29351750	9850	9850	9850	9850	0
550	20240219	120300	29351750	9850	9850	9850	9850	0
551	20240219	120200	29351750	9850	9850	9850	9850	0
552	20240219	120100	29351750	9850	9850	9850	9850	0
553	20240219	120000	29351750	9850	9850	9850	9850	0
554	20240219	115900	29351750	9850	9850	9850	9850	30
555	20240219	115800	29056250	9820	9820	9820	9820	0
556	20240219	115700	29056250	9820	9820	9820	9820	0
557	20240219	115600	29056250	9820	9820	9820	9820	81
558	20240219	115500	28260830	9820	9820	9820	9820	63
559	20240219	115400	27642170	9830	9830	9830	9830	2
560	20240219	115300	27622510	9810	9810	9810	9810	0
561	20240219	115200	27622510	9810	9810	9810	9810	0
562	20240219	115100	27622510	9810	9810	9810	9810	0
563	20240219	115000	27622510	9810	9810	9810	9810	0
564	20240219	114900	27622510	9810	9810	9810	9810	0
565	20240219	114800	27622510	9810	9810	9810	9810	0
566	20240219	114700	27622510	9810	9810	9810	9810	0
567	20240219	114600	27622510	9810	9810	9810	9810	0
568	20240219	114500	27622510	9810	9810	9810	9810	0
569	20240219	114400	27622510	9810	9810	9810	9810	0
570	20240219	114300	27622510	9810	9810	9810	9810	0
571	20240219	114200	27622510	9810	9810	9810	9810	0
572	20240219	114100	27622510	9810	9810	9810	9810	0
573	20240219	114000	27622510	9810	9810	9810	9810	0
574	20240219	113900	27622510	9810	9810	9810	9810	0
575	20240219	113800	27622510	9810	9810	9810	9810	0
576	20240219	113700	27622510	9810	9810	9810	9810	0
577	20240219	113600	27622510	9810	9810	9810	9810	0
578	20240219	113500	27622510	9810	9810	9810	9810	0
579	20240219	113400	27622510	9810	9810	9810	9810	0
580	20240219	113300	27622510	9810	9810	9810	9810	0
581	20240219	113200	27622510	9810	9810	9810	9810	0
582	20240219	113100	27622510	9810	9810	9810	9810	0
583	20240219	113000	27622510	9810	9810	9810	9810	0
584	20240219	112900	27622510	9810	9810	9810	9810	0
585	20240219	112800	27622510	9810	9830	9830	9810	1000
586	20240219	112700	17802340	9830	9830	9830	9830	80
587	20240219	112600	17015940	9840	9840	9840	9840	0
588	20240219	112500	17015940	9840	9840	9840	9840	0
589	20240219	112400	17015940	9840	9840	9840	9840	0
590	20240219	112300	17015940	9840	9840	9840	9840	0
591	20240219	112200	17015940	9840	9840	9840	9840	5
592	20240219	112100	16966740	9830	9830	9830	9830	0
593	20240219	112000	16966740	9830	9830	9830	9830	0
594	20240219	111900	16966740	9830	9830	9830	9830	2
595	20240219	111800	16947080	9850	9850	9850	9850	0
596	20240219	111700	16947080	9850	9850	9850	9850	0
597	20240219	111600	16947080	9850	9850	9850	9850	0
598	20240219	111500	16947080	9850	9850	9850	9850	0
599	20240219	111400	16947080	9850	9850	9850	9850	0
600	20240219	111300	16947080	9850	9850	9850	9850	0
601	20240219	111200	16947080	9850	9850	9850	9850	0
602	20240219	111100	16947080	9850	9850	9850	9850	0
603	20240219	111000	16947080	9850	9850	9850	9850	2
604	20240219	110900	16927380	9830	9830	9830	9830	0
605	20240219	110800	16927380	9830	9830	9830	9830	0
606	20240219	110700	16927380	9830	9830	9830	9830	0
607	20240219	110600	16927380	9830	9830	9830	9830	0
608	20240219	110500	16927380	9830	9830	9830	9830	0
609	20240219	110400	16927380	9830	9830	9830	9830	0
610	20240219	110300	16927380	9830	9830	9830	9830	0
611	20240219	110200	16927380	9830	9830	9830	9830	0
612	20240219	110100	16927380	9830	9830	9830	9830	100
613	20240219	110000	15944380	9820	9820	9820	9820	0
614	20240219	105900	15944380	9820	9820	9820	9820	0
615	20240219	105800	15944380	9820	9820	9820	9820	0
616	20240219	105700	15944380	9820	9830	9830	9820	303
617	20240219	105600	12968890	9830	9830	9830	9830	0
618	20240219	105500	12968890	9830	9830	9830	9830	0
619	20240219	105400	12968890	9830	9830	9830	9830	0
620	20240219	105300	12968890	9830	9830	9830	9830	0
621	20240219	105200	12968890	9830	9830	9830	9830	0
622	20240219	105100	12968890	9830	9830	9830	9830	11
623	20240219	105000	12860760	9850	9850	9850	9850	0
624	20240219	104900	12860760	9850	9850	9850	9850	1
625	20240219	104800	12850910	9830	9830	9830	9830	0
626	20240219	104700	12850910	9830	9830	9830	9830	0
627	20240219	104600	12850910	9830	9830	9830	9830	0
628	20240219	104500	12850910	9830	9830	9830	9830	100
629	20240219	104400	11867910	9830	9830	9830	9830	0
630	20240219	104300	11867910	9830	9830	9830	9830	0
631	20240219	104200	11867910	9830	9830	9830	9830	0
632	20240219	104100	11867910	9830	9830	9830	9830	80
633	20240219	104000	11081510	9840	9840	9840	9840	0
634	20240219	103900	11081510	9840	9840	9840	9840	73
635	20240219	103800	10363190	9850	9850	9850	9850	0
636	20240219	103700	10363190	9850	9850	9850	9850	0
637	20240219	103600	10363190	9850	9850	9850	9850	178
638	20240219	103500	8609890	9860	9860	9860	9860	10
639	20240219	103400	8511290	9880	9880	9880	9880	0
640	20240219	103300	8511290	9880	9880	9880	9880	0
641	20240219	103200	8511290	9880	9880	9880	9880	61
642	20240219	103100	7908610	9880	9880	9880	9880	0
643	20240219	103000	7908610	9880	9880	9880	9880	0
644	20240219	102900	7908610	9880	9880	9880	9880	0
645	20240219	102800	7908610	9880	9880	9880	9880	0
646	20240219	102700	7908610	9880	9880	9880	9880	0
647	20240219	102600	7908610	9880	9880	9880	9880	0
648	20240219	102500	7908610	9880	9880	9880	9880	0
649	20240219	102400	7908610	9880	9880	9880	9880	0
650	20240219	102300	7908610	9880	9880	9880	9880	0
651	20240219	102200	7908610	9880	9880	9880	9880	0
652	20240219	102100	7908610	9880	9880	9880	9880	0
653	20240219	102000	7908610	9880	9880	9880	9880	1
654	20240219	101900	7898730	9880	9880	9880	9880	1
655	20240219	101800	7888850	9850	9850	9850	9850	0
656	20240219	101700	7888850	9850	9850	9850	9850	0
657	20240219	101600	7888850	9850	9850	9850	9850	196
658	20240219	101500	5958250	9850	9850	9850	9850	0
659	20240219	101400	5958250	9850	9850	9850	9850	1
660	20240219	101300	5948400	9850	9850	9850	9850	2
661	20240219	101200	5928700	9850	9860	9860	9850	242
662	20240219	101100	3543220	9870	9870	9870	9870	22
663	20240219	101000	3326080	9870	9870	9870	9870	0
664	20240219	100900	3326080	9870	9880	9880	9870	6
665	20240219	100800	3266850	9870	9870	9870	9870	10
666	20240219	100700	3168150	9870	9870	9870	9870	0
667	20240219	100600	3168150	9870	9870	9870	9870	0
668	20240219	100500	3168150	9870	9870	9870	9870	0
669	20240219	100400	3168150	9870	9870	9870	9870	0
670	20240219	100300	3168150	9870	9870	9870	9870	68
671	20240219	100200	2496990	9870	9870	9870	9870	0
672	20240219	100100	2496990	9870	9870	9870	9870	0
673	20240219	100000	2496990	9870	9870	9870	9870	0
674	20240219	095900	2496990	9870	9870	9870	9870	0
675	20240219	095800	2496990	9870	9870	9870	9870	0
676	20240219	095700	2496990	9870	9870	9870	9870	0
677	20240219	095600	2496990	9870	9870	9870	9870	0
678	20240219	095500	2496990	9870	9870	9870	9870	0
679	20240219	095400	2496990	9870	9870	9870	9870	100
680	20240219	095300	1509990	9890	9890	9890	9890	0
681	20240219	095200	1509990	9890	9890	9890	9890	0
682	20240219	095100	1509990	9890	9890	9890	9890	0
683	20240219	095000	1509990	9890	9890	9890	9890	0
684	20240219	094900	1509990	9890	9890	9890	9890	1
685	20240219	094800	1500100	9870	9870	9870	9870	0
686	20240219	094700	1500100	9870	9870	9870	9870	0
687	20240219	094600	1500100	9870	9870	9870	9870	0
688	20240219	094500	1500100	9870	9870	9870	9870	0
689	20240219	094400	1500100	9870	9870	9870	9870	0
690	20240219	094300	1500100	9870	9870	9870	9870	0
691	20240219	094200	1500100	9870	9870	9870	9870	0
692	20240219	094100	1500100	9870	9870	9870	9870	5
693	20240219	094000	1450750	9870	9870	9870	9870	0
694	20240219	093900	1450750	9870	9870	9870	9870	0
695	20240219	093800	1450750	9870	9870	9870	9870	0
696	20240219	093700	1450750	9870	9870	9870	9870	0
697	20240219	093600	1450750	9870	9870	9870	9870	0
698	20240219	093500	1450750	9870	9870	9870	9870	0
699	20240219	093400	1450750	9870	9870	9870	9870	10
700	20240219	093300	1352050	9890	9890	9890	9890	0
701	20240219	093200	1352050	9890	9890	9890	9890	0
702	20240219	093100	1352050	9890	9890	9890	9890	0
703	20240219	093000	1352050	9890	9890	9890	9890	0
704	20240219	092900	1352050	9890	9890	9890	9890	0
705	20240219	092800	1352050	9890	9890	9890	9890	0
706	20240219	092700	1352050	9890	9890	9890	9890	0
707	20240219	092600	1352050	9890	9890	9890	9890	0
708	20240219	092500	1352050	9890	9890	9890	9890	0
709	20240219	092400	1352050	9890	9890	9890	9890	0
710	20240219	092300	1352050	9890	9890	9890	9890	0
711	20240219	092200	1352050	9890	9890	9890	9890	0
712	20240219	092100	1352050	9890	9890	9890	9890	0
713	20240219	092000	1352050	9890	9890	9890	9890	0
714	20240219	091900	1352050	9890	9890	9890	9890	0
715	20240219	091800	1352050	9890	9890	9890	9890	0
716	20240219	091700	1352050	9890	9890	9890	9890	1
717	20240219	091600	1342160	9860	9860	9860	9860	35
718	20240219	091500	997060	9860	9860	9860	9860	0
719	20240219	091400	997060	9860	9860	9860	9860	25
720	20240219	091300	750560	9860	9860	9860	9860	0
721	20240219	091200	750560	9860	9860	9860	9860	4
722	20240219	091100	711120	9900	9900	9900	9900	0
723	20240219	091000	711120	9900	9900	9900	9900	0
724	20240219	090900	711120	9900	9900	9900	9900	1
725	20240219	090800	701220	9870	9870	9870	9870	1
726	20240219	090700	691350	9870	9870	9870	9870	25
727	20240219	090600	444600	9880	9880	9880	9880	0
728	20240219	090500	444600	9880	9880	9880	9880	0
729	20240219	090400	444600	9880	9880	9880	9880	0
730	20240219	090300	444600	9880	9880	9880	9880	1
731	20240219	090200	434720	9880	9880	9880	9880	0
732	20240219	090100	434720	9880	9880	9880	9880	25
733	20240219	090000	187720	9880	9880	9880	9880	19