KissMeData/088260/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195500	148970675	4845	4845	4845	4845	388
3	20240219	195400	148970675	4845	4845	4845	4845	0
4	20240219	195300	148970675	4845	4845	4845	4845	0
5	20240219	195200	148970675	4845	4845	4845	4845	0
6	20240219	195100	148970675	4845	4845	4845	4845	0
7	20240219	195000	148970675	4845	4845	4845	4845	0
8	20240219	194900	148970675	4845	4845	4845	4845	0
9	20240219	194800	148970675	4845	4845	4845	4845	0
10	20240219	194700	148970675	4845	4845	4845	4845	0
11	20240219	194600	148970675	4845	4845	4845	4845	0
12	20240219	194500	148970675	4845	4845	4845	4845	0
13	20240219	194400	148970675	4845	4845	4845	4845	0
14	20240219	194300	148970675	4845	4845	4845	4845	0
15	20240219	194200	148970675	4845	4845	4845	4845	0
16	20240219	194100	148970675	4845	4845	4845	4845	0
17	20240219	194000	148970675	4845	4845	4845	4845	0
18	20240219	193900	148970675	4845	4845	4845	4845	0
19	20240219	193800	148970675	4845	4845	4845	4845	0
20	20240219	193700	148970675	4845	4845	4845	4845	0
21	20240219	193600	148970675	4845	4845	4845	4845	0
22	20240219	193500	148970675	4845	4845	4845	4845	0
23	20240219	193400	148970675	4845	4845	4845	4845	0
24	20240219	193300	148970675	4845	4845	4845	4845	0
25	20240219	193200	148970675	4845	4845	4845	4845	0
26	20240219	193100	148970675	4845	4845	4845	4845	0
27	20240219	193000	148970675	4845	4845	4845	4845	0
28	20240219	192900	148970675	4845	4845	4845	4845	0
29	20240219	192800	148970675	4845	4845	4845	4845	0
30	20240219	192700	148970675	4845	4845	4845	4845	0
31	20240219	192600	148970675	4845	4845	4845	4845	0
32	20240219	192500	148970675	4845	4845	4845	4845	388
33	20240219	192400	148970675	4845	4845	4845	4845	0
34	20240219	192300	148970675	4845	4845	4845	4845	0
35	20240219	192200	148970675	4845	4845	4845	4845	0
36	20240219	192100	148970675	4845	4845	4845	4845	0
37	20240219	192000	148970675	4845	4845	4845	4845	0
38	20240219	191900	148970675	4845	4845	4845	4845	0
39	20240219	191800	148970675	4845	4845	4845	4845	0
40	20240219	191700	148970675	4845	4845	4845	4845	0
41	20240219	191600	148970675	4845	4845	4845	4845	0
42	20240219	191500	148970675	4845	4845	4845	4845	0
43	20240219	191400	148970675	4845	4845	4845	4845	0
44	20240219	191300	148970675	4845	4845	4845	4845	0
45	20240219	191200	148970675	4845	4845	4845	4845	0
46	20240219	191100	148970675	4845	4845	4845	4845	0
47	20240219	191000	148970675	4845	4845	4845	4845	0
48	20240219	190900	148970675	4845	4845	4845	4845	0
49	20240219	190800	148970675	4845	4845	4845	4845	0
50	20240219	190700	148970675	4845	4845	4845	4845	0
51	20240219	190600	148970675	4845	4845	4845	4845	0
52	20240219	190500	148970675	4845	4845	4845	4845	0
53	20240219	190400	148970675	4845	4845	4845	4845	0
54	20240219	190300	148970675	4845	4845	4845	4845	0
55	20240219	190200	148970675	4845	4845	4845	4845	0
56	20240219	190100	148970675	4845	4845	4845	4845	0
57	20240219	190000	148970675	4845	4845	4845	4845	0
58	20240219	185900	148970675	4845	4845	4845	4845	0
59	20240219	185800	148970675	4845	4845	4845	4845	0
60	20240219	185700	148970675	4845	4845	4845	4845	0
61	20240219	185600	148970675	4845	4845	4845	4845	0
62	20240219	185500	148970675	4845	4845	4845	4845	388
63	20240219	185400	148970675	4845	4845	4845	4845	0
64	20240219	185300	148970675	4845	4845	4845	4845	0
65	20240219	185200	148970675	4845	4845	4845	4845	0
66	20240219	185100	148970675	4845	4845	4845	4845	0
67	20240219	185000	148970675	4845	4845	4845	4845	0
68	20240219	184900	148970675	4845	4845	4845	4845	0
69	20240219	184800	148970675	4845	4845	4845	4845	0
70	20240219	184700	148970675	4845	4845	4845	4845	0
71	20240219	184600	148970675	4845	4845	4845	4845	0
72	20240219	184500	148970675	4845	4845	4845	4845	0
73	20240219	184400	148970675	4845	4845	4845	4845	0
74	20240219	184300	148970675	4845	4845	4845	4845	0
75	20240219	184200	148970675	4845	4845	4845	4845	0
76	20240219	184100	148970675	4845	4845	4845	4845	0
77	20240219	184000	148970675	4845	4845	4845	4845	0
78	20240219	183900	148970675	4845	4845	4845	4845	0
79	20240219	183800	148970675	4845	4845	4845	4845	0
80	20240219	183700	148970675	4845	4845	4845	4845	0
81	20240219	183600	148970675	4845	4845	4845	4845	0
82	20240219	183500	148970675	4845	4845	4845	4845	0
83	20240219	183400	148970675	4845	4845	4845	4845	0
84	20240219	183300	148970675	4845	4845	4845	4845	0
85	20240219	183200	148970675	4845	4845	4845	4845	0
86	20240219	183100	148970675	4845	4845	4845	4845	0
87	20240219	183000	148970675	4845	4845	4845	4845	0
88	20240219	182900	148970675	4845	4845	4845	4845	0
89	20240219	182800	148970675	4845	4845	4845	4845	0
90	20240219	182700	148970675	4845	4845	4845	4845	0
91	20240219	182600	148970675	4845	4845	4845	4845	0
92	20240219	182500	148970675	4845	4845	4845	4845	388
93	20240219	182400	148970675	4845	4845	4845	4845	0
94	20240219	182300	148970675	4845	4845	4845	4845	0
95	20240219	182200	148970675	4845	4845	4845	4845	0
96	20240219	182100	148970675	4845	4845	4845	4845	0
97	20240219	182000	148970675	4845	4845	4845	4845	0
98	20240219	181900	148970675	4845	4845	4845	4845	0
99	20240219	181800	148970675	4845	4845	4845	4845	0
100	20240219	181700	148970675	4845	4845	4845	4845	0
101	20240219	181600	148970675	4845	4845	4845	4845	0
102	20240219	181500	148970675	4845	4845	4845	4845	0
103	20240219	181400	148970675	4845	4845	4845	4845	0
104	20240219	181300	148970675	4845	4845	4845	4845	0
105	20240219	181200	148970675	4845	4845	4845	4845	0
106	20240219	181100	148970675	4845	4845	4845	4845	0
107	20240219	181000	148970675	4845	4845	4845	4845	0
108	20240219	180900	148970675	4845	4845	4845	4845	0
109	20240219	180800	148970675	4845	4845	4845	4845	0
110	20240219	180700	148970675	4845	4845	4845	4845	0
111	20240219	180600	148970675	4845	4845	4845	4845	0
112	20240219	180500	148970675	4845	4845	4845	4845	0
113	20240219	180400	148970675	4845	4845	4845	4845	0
114	20240219	180300	148970675	4845	4845	4845	4845	0
115	20240219	180200	148970675	4845	4845	4845	4845	0
116	20240219	180100	148970675	4845	4845	4845	4845	0
117	20240219	180000	148970675	4845	4845	4845	4845	0
118	20240219	175900	148970675	4845	4845	4845	4845	0
119	20240219	175800	148970675	4845	4845	4845	4845	0
120	20240219	175700	148970675	4845	4845	4845	4845	0
121	20240219	175600	148970675	4845	4845	4845	4845	0
122	20240219	175500	148970675	4845	4845	4845	4845	388
123	20240219	175400	148970675	4845	4845	4845	4845	0
124	20240219	175300	148970675	4845	4845	4845	4845	0
125	20240219	175200	148970675	4845	4845	4845	4845	0
126	20240219	175100	148970675	4845	4845	4845	4845	0
127	20240219	175000	148970675	4845	4845	4845	4845	0
128	20240219	174900	148970675	4845	4845	4845	4845	0
129	20240219	174800	148970675	4845	4845	4845	4845	0
130	20240219	174700	148970675	4845	4845	4845	4845	0
131	20240219	174600	148970675	4845	4845	4845	4845	0
132	20240219	174500	148970675	4845	4845	4845	4845	0
133	20240219	174400	148970675	4845	4845	4845	4845	0
134	20240219	174300	148970675	4845	4845	4845	4845	0
135	20240219	174200	148970675	4845	4845	4845	4845	0
136	20240219	174100	148970675	4845	4845	4845	4845	0
137	20240219	174000	148970675	4845	4845	4845	4845	0
138	20240219	173900	148970675	4845	4845	4845	4845	0
139	20240219	173800	148970675	4845	4845	4845	4845	0
140	20240219	173700	148970675	4845	4845	4845	4845	0
141	20240219	173600	148970675	4845	4845	4845	4845	0
142	20240219	173500	148970675	4845	4845	4845	4845	0
143	20240219	173400	148970675	4845	4845	4845	4845	0
144	20240219	173300	148970675	4845	4845	4845	4845	0
145	20240219	173200	148970675	4845	4845	4845	4845	0
146	20240219	173100	148970675	4845	4845	4845	4845	0
147	20240219	173000	148970675	4845	4845	4845	4845	0
148	20240219	172900	148970675	4845	4845	4845	4845	0
149	20240219	172800	148970675	4845	4845	4845	4845	0
150	20240219	172700	148970675	4845	4845	4845	4845	0
151	20240219	172600	148970675	4845	4845	4845	4845	0
152	20240219	172500	148970675	4845	4845	4845	4845	388
153	20240219	172400	148970675	4845	4845	4845	4845	0
154	20240219	172300	148970675	4845	4845	4845	4845	0
155	20240219	172200	148970675	4845	4845	4845	4845	0
156	20240219	172100	148970675	4845	4845	4845	4845	0
157	20240219	172000	148970675	4845	4845	4845	4845	0
158	20240219	171900	148970675	4845	4845	4845	4845	0
159	20240219	171800	148970675	4845	4845	4845	4845	0
160	20240219	171700	148970675	4845	4845	4845	4845	0
161	20240219	171600	148970675	4845	4845	4845	4845	0
162	20240219	171500	148970675	4845	4845	4845	4845	0
163	20240219	171400	148970675	4845	4845	4845	4845	0
164	20240219	171300	148970675	4845	4845	4845	4845	0
165	20240219	171200	148970675	4845	4845	4845	4845	0
166	20240219	171100	148970675	4845	4845	4845	4845	0
167	20240219	171000	148970675	4845	4845	4845	4845	0
168	20240219	170900	148970675	4845	4845	4845	4845	0
169	20240219	170800	148970675	4845	4845	4845	4845	0
170	20240219	170700	148970675	4845	4845	4845	4845	0
171	20240219	170600	148970675	4845	4845	4845	4845	0
172	20240219	170500	148970675	4845	4845	4845	4845	0
173	20240219	170400	148970675	4845	4845	4845	4845	0
174	20240219	170300	148970675	4845	4845	4845	4845	0
175	20240219	170200	148970675	4845	4845	4845	4845	0
176	20240219	170100	148970675	4845	4845	4845	4845	0
177	20240219	170000	148970675	4845	4845	4845	4845	0
178	20240219	165900	148970675	4845	4845	4845	4845	0
179	20240219	165800	148970675	4845	4845	4845	4845	0
180	20240219	165700	148970675	4845	4845	4845	4845	0
181	20240219	165600	148970675	4845	4845	4845	4845	0
182	20240219	165500	148970675	4845	4845	4845	4845	388
183	20240219	165400	148970675	4845	4845	4845	4845	0
184	20240219	165300	148970675	4845	4845	4845	4845	0
185	20240219	165200	148970675	4845	4845	4845	4845	0
186	20240219	165100	148970675	4845	4845	4845	4845	0
187	20240219	165000	148970675	4845	4845	4845	4845	0
188	20240219	164900	148970675	4845	4845	4845	4845	0
189	20240219	164800	148970675	4845	4845	4845	4845	0
190	20240219	164700	148970675	4845	4845	4845	4845	0
191	20240219	164600	148970675	4845	4845	4845	4845	0
192	20240219	164500	148970675	4845	4845	4845	4845	0
193	20240219	164400	148970675	4845	4845	4845	4845	0
194	20240219	164300	148970675	4845	4845	4845	4845	0
195	20240219	164200	148970675	4845	4845	4845	4845	0
196	20240219	164100	148970675	4845	4845	4845	4845	0
197	20240219	164000	148970675	4845	4845	4845	4845	0
198	20240219	163900	148970675	4845	4845	4845	4845	0
199	20240219	163800	148970675	4845	4845	4845	4845	0
200	20240219	163700	148970675	4845	4845	4845	4845	0
201	20240219	163600	148970675	4845	4845	4845	4845	0
202	20240219	163500	148970675	4845	4845	4845	4845	0
203	20240219	163400	148970675	4845	4845	4845	4845	0
204	20240219	163300	148970675	4845	4845	4845	4845	0
205	20240219	163200	148970675	4845	4845	4845	4845	0
206	20240219	163100	148970675	4845	4845	4845	4845	0
207	20240219	163000	148970675	4845	4845	4845	4845	0
208	20240219	162900	148970675	4845	4845	4845	4845	0
209	20240219	162800	148970675	4845	4845	4845	4845	0
210	20240219	162700	148970675	4845	4845	4845	4845	0
211	20240219	162600	148970675	4845	4845	4845	4845	0
212	20240219	162500	148970675	4845	4845	4845	4845	388
213	20240219	162400	148970675	4845	4845	4845	4845	0
214	20240219	162300	148970675	4845	4845	4845	4845	0
215	20240219	162200	148970675	4845	4845	4845	4845	0
216	20240219	162100	148970675	4845	4845	4845	4845	0
217	20240219	162000	148970675	4845	4845	4845	4845	0
218	20240219	161900	148970675	4845	4845	4845	4845	0
219	20240219	161800	148970675	4845	4845	4845	4845	0
220	20240219	161700	148970675	4845	4845	4845	4845	0
221	20240219	161600	148970675	4845	4845	4845	4845	0
222	20240219	161500	148970675	4845	4845	4845	4845	0
223	20240219	161400	148970675	4845	4845	4845	4845	0
224	20240219	161300	148970675	4845	4845	4845	4845	0
225	20240219	161200	148970675	4845	4845	4845	4845	0
226	20240219	161100	148970675	4845	4845	4845	4845	0
227	20240219	161000	148970675	4845	4845	4845	4845	0
228	20240219	160900	148970675	4845	4845	4845	4845	0
229	20240219	160800	148970675	4845	4845	4845	4845	0
230	20240219	160700	148970675	4845	4845	4845	4845	0
231	20240219	160600	148970675	4845	4845	4845	4845	0
232	20240219	160500	148970675	4845	4845	4845	4845	0
233	20240219	160400	148970675	4845	4845	4845	4845	0
234	20240219	160300	148970675	4845	4845	4845	4845	0
235	20240219	160200	148970675	4845	4845	4845	4845	0
236	20240219	160100	148970675	4845	4845	4845	4845	0
237	20240219	160000	148970675	4845	4845	4845	4845	0
238	20240219	155900	148970675	4845	4845	4845	4845	0
239	20240219	155800	148970675	4845	4845	4845	4845	0
240	20240219	155700	148970675	4845	4845	4845	4845	0
241	20240219	155600	148970675	4845	4845	4845	4845	0
242	20240219	155500	148970675	4845	4845	4845	4845	388
243	20240219	155400	148970675	4845	4845	4845	4845	0
244	20240219	155300	148970675	4845	4845	4845	4845	0
245	20240219	155200	148970675	4845	4845	4845	4845	0
246	20240219	155100	148970675	4845	4845	4845	4845	0
247	20240219	155000	148970675	4845	4845	4845	4845	0
248	20240219	154900	148970675	4845	4845	4845	4845	0
249	20240219	154800	148970675	4845	4845	4845	4845	0
250	20240219	154700	148970675	4845	4845	4845	4845	0
251	20240219	154600	148970675	4845	4845	4845	4845	0
252	20240219	154500	148970675	4845	4845	4845	4845	0
253	20240219	154400	148970675	4845	4845	4845	4845	0
254	20240219	154300	148970675	4845	4845	4845	4845	0
255	20240219	154200	148970675	4845	4845	4845	4845	0
256	20240219	154100	148970675	4845	4845	4845	4845	0
257	20240219	154000	148970675	4845	4845	4845	4845	0
258	20240219	153900	148970675	4845	4845	4845	4845	0
259	20240219	153800	148970675	4845	4845	4845	4845	0
260	20240219	153700	148970675	4845	4845	4845	4845	0
261	20240219	153600	148970675	4845	4845	4845	4845	0
262	20240219	153500	148970675	4845	4845	4845	4845	0
263	20240219	153400	148970675	4845	4845	4845	4845	0
264	20240219	153300	148970675	4845	4845	4845	4845	0
265	20240219	153200	148970675	4845	4845	4845	4845	0
266	20240219	153100	148970675	4845	4845	4845	4845	0
267	20240219	153000	148970675	4845	4845	4845	4845	388
268	20240219	152900	147090815	4860	4860	4860	4860	0
269	20240219	152800	147090815	4860	4860	4860	4860	0
270	20240219	152700	147090815	4860	4860	4860	4860	0
271	20240219	152600	147090815	4860	4860	4860	4860	0
272	20240219	152500	147090815	4860	4860	4860	4860	0
273	20240219	152400	147090815	4860	4860	4860	4860	0
274	20240219	152300	147090815	4860	4860	4860	4860	0
275	20240219	152200	147090815	4860	4860	4860	4860	0
276	20240219	152100	147090815	4860	4860	4860	4860	0
277	20240219	152000	147090815	4860	4860	4860	4860	0
278	20240219	151900	147090815	4860	4860	4860	4860	1
279	20240219	151800	147085955	4860	4855	4860	4855	29
280	20240219	151700	146945020	4850	4850	4850	4850	139
281	20240219	151600	146270870	4850	4850	4850	4850	0
282	20240219	151500	146270870	4850	4855	4855	4845	70
283	20240219	151400	145931365	4850	4850	4850	4850	41
284	20240219	151300	145732515	4850	4845	4850	4845	42
285	20240219	151200	145528955	4855	4855	4855	4855	40
286	20240219	151100	145334755	4860	4855	4860	4855	67
287	20240219	151000	145009335	4855	4855	4855	4850	70
288	20240219	150900	144669555	4845	4855	4860	4845	2201
289	20240219	150800	133972845	4850	4850	4855	4850	81
290	20240219	150700	133579860	4850	4850	4850	4850	41
291	20240219	150600	133381010	4855	4850	4855	4850	27
292	20240219	150500	133249930	4845	4850	4855	4845	56
293	20240219	150400	132978265	4850	4850	4850	4850	15
294	20240219	150300	132905515	4855	4850	4855	4845	131
295	20240219	150200	132269975	4850	4850	4850	4845	83
296	20240219	150100	131867430	4850	4850	4850	4850	0
297	20240219	150000	131867430	4850	4850	4850	4845	68
298	20240219	145900	131537700	4855	4855	4855	4855	21
299	20240219	145800	131435745	4855	4850	4855	4845	49
300	20240219	145700	131198210	4850	4850	4850	4850	69
301	20240219	145600	130863560	4850	4850	4850	4850	40
302	20240219	145500	130669560	4850	4845	4850	4845	42
303	20240219	145400	130466000	4845	4850	4850	4845	57
304	20240219	145300	130189555	4845	4850	4850	4845	54
305	20240219	145200	129927725	4850	4850	4850	4845	41
306	20240219	145100	129728940	4850	4850	4850	4850	1
307	20240219	145000	129724090	4850	4850	4850	4845	111
308	20240219	144900	129186095	4845	4845	4850	4845	45
309	20240219	144800	128967935	4845	4845	4845	4845	27
310	20240219	144700	128837120	4845	4845	4850	4845	105
311	20240219	144600	128328235	4855	4855	4855	4855	0
312	20240219	144500	128328235	4855	4850	4855	4850	67
313	20240219	144400	128003150	4850	4845	4850	4845	92
314	20240219	144300	127557360	4850	4850	4850	4850	18
315	20240219	144200	127470060	4850	4850	4850	4845	41
316	20240219	144100	127271280	4850	4850	4850	4850	40
317	20240219	144000	127077280	4850	4850	4850	4850	68
318	20240219	143900	126747480	4855	4850	4855	4850	67
319	20240219	143800	126422395	4850	4850	4850	4850	40
320	20240219	143700	126228395	4855	4850	4855	4850	115
321	20240219	143600	125670415	4850	4855	4855	4850	56
322	20240219	143500	125398675	4850	4845	4855	4845	102
323	20240219	143400	124904070	4845	4845	4845	4845	42
324	20240219	143300	124700580	4845	4845	4845	4845	0
325	20240219	143200	124700580	4845	4850	4850	4845	81
326	20240219	143100	124307830	4850	4850	4850	4850	28
327	20240219	143000	124172030	4845	4850	4850	4845	46
328	20240219	142900	123949145	4855	4850	4855	4850	109
329	20240219	142800	123420360	4850	4850	4850	4850	1
330	20240219	142700	123415510	4850	4850	4850	4850	67
331	20240219	142600	123090560	4855	4850	4855	4850	80
332	20240219	142500	122702425	4850	4845	4850	4845	44
333	20240219	142400	122489165	4845	4845	4845	4845	42
334	20240219	142300	122285675	4850	4845	4850	4845	67
335	20240219	142200	121960925	4845	4845	4845	4845	56
336	20240219	142100	121689605	4840	4840	4840	4840	41
337	20240219	142000	121491165	4845	4845	4845	4845	53
338	20240219	141900	121234380	4850	4845	4850	4845	96
339	20240219	141800	120769125	4840	4840	4840	4840	0
340	20240219	141700	120769125	4840	4840	4840	4840	41
341	20240219	141600	120570685	4840	4845	4850	4840	151
342	20240219	141500	119838870	4840	4840	4840	4840	28
343	20240219	141400	119703350	4840	4845	4845	4840	68
344	20240219	141300	119374100	4845	4850	4850	4845	54
345	20240219	141200	119112335	4845	4840	4845	4840	78
346	20240219	141100	118734565	4840	4845	4845	4840	54
347	20240219	141000	118473140	4845	4845	4845	4845	14
348	20240219	140900	118405310	4840	4850	4850	4840	108
349	20240219	140800	117881780	4840	4845	4845	4840	67
350	20240219	140700	117557220	4845	4850	4850	4845	18
351	20240219	140600	117469990	4850	4845	4850	4840	165
352	20240219	140500	116671015	4845	4845	4845	4845	40
353	20240219	140400	116477215	4845	4850	4850	4845	47
354	20240219	140300	116249475	4850	4845	4850	4845	28
355	20240219	140200	116113705	4840	4840	4840	4840	81
356	20240219	140100	115721665	4840	4845	4845	4840	36
357	20240219	140000	115547385	4850	4855	4855	4850	32
358	20240219	135900	115392050	4850	4850	4850	4850	80
359	20240219	135800	115004050	4850	4850	4850	4850	14
360	20240219	135700	114936150	4850	4850	4855	4850	111
361	20240219	135600	114397660	4845	4840	4845	4840	83
362	20240219	135500	113995730	4840	4840	4840	4840	264
363	20240219	135400	112717970	4845	4845	4845	4845	14
364	20240219	135300	112650140	4855	4840	4855	4840	191
365	20240219	135200	111723605	4850	4850	4850	4850	10
366	20240219	135100	111675105	4850	4850	4850	4850	41
367	20240219	135000	111476255	4850	4845	4855	4845	106
368	20240219	134900	110962220	4850	4850	4850	4850	31
369	20240219	134800	110811870	4850	4850	4850	4850	14
370	20240219	134700	110743970	4850	4840	4850	4840	122
371	20240219	134600	110152745	4840	4845	4845	4840	167
372	20240219	134500	109344285	4845	4845	4845	4845	0
373	20240219	134400	109344285	4845	4840	4850	4840	152
374	20240219	134300	108607910	4840	4840	4840	4840	0
375	20240219	134200	108607910	4840	4840	4840	4840	32
376	20240219	134100	108453030	4845	4845	4845	4845	37
377	20240219	134000	108273765	4850	4845	4850	4840	95
378	20240219	133900	107813495	4845	4845	4845	4845	1
379	20240219	133800	107808650	4850	4850	4850	4850	97
380	20240219	133700	107338200	4850	4845	4850	4845	52
381	20240219	133600	107086150	4840	4840	4840	4840	42
382	20240219	133500	106882870	4845	4845	4845	4845	52
383	20240219	133400	106630930	4845	4840	4845	4840	68
384	20240219	133300	106301605	4840	4840	4840	4840	27
385	20240219	133200	106170925	4840	4835	4840	4835	46
386	20240219	133100	105948485	4840	4845	4845	4840	40
387	20240219	133000	105754750	4845	4835	4845	4835	100
388	20240219	132900	105270480	4840	4840	4840	4840	58
389	20240219	132800	104989760	4840	4840	4840	4840	42
390	20240219	132700	104786480	4840	4840	4840	4840	27
391	20240219	132600	104655800	4835	4840	4840	4835	41
392	20240219	132500	104457550	4840	4835	4840	4835	27
393	20240219	132400	104326935	4835	4830	4835	4830	103
394	20240219	132300	103829070	4830	4830	4830	4830	42
395	20240219	132200	103626210	4830	4835	4835	4830	88
396	20240219	132100	103200880	4845	4840	4845	4840	113
397	20240219	132000	102653530	4835	4845	4845	4835	1368
398	20240219	131900	96039100	4845	4845	4845	4845	194
399	20240219	131800	95099170	4840	4850	4850	4840	1634
400	20240219	131700	87190275	4845	4840	4845	4840	73
401	20240219	131600	86836790	4845	4845	4845	4845	955
402	20240219	131500	82209815	4845	4845	4850	4845	104
403	20240219	131400	81705620	4850	4845	4850	4845	95
404	20240219	131300	81245205	4845	4845	4845	4845	42
405	20240219	131200	81041715	4845	4845	4845	4845	28
406	20240219	131100	80906055	4845	4845	4850	4845	181
407	20240219	131000	80028680	4845	4845	4845	4845	70
408	20240219	130900	79689530	4850	4850	4850	4850	59
409	20240219	130800	79403380	4845	4845	4850	4845	108
410	20240219	130700	78879985	4845	4845	4845	4845	69
411	20240219	130600	78545680	4850	4850	4850	4850	0
412	20240219	130500	78545680	4850	4845	4850	4845	167
413	20240219	130400	77736135	4845	4845	4845	4845	28
414	20240219	130300	77600475	4845	4850	4850	4845	43
415	20240219	130200	77392130	4855	4850	4855	4850	74
416	20240219	130100	77033130	4850	4845	4850	4845	65
417	20240219	130000	76718155	4845	4845	4845	4845	41
418	20240219	125900	76519510	4850	4850	4850	4850	30
419	20240219	125800	76374010	4845	4850	4850	4845	54
420	20240219	125700	76112245	4850	4850	4850	4850	28
421	20240219	125600	75976445	4850	4845	4850	4845	80
422	20240219	125500	75588645	4845	4845	4850	4845	70
423	20240219	125400	75249355	4845	4845	4845	4845	27
424	20240219	125300	75118540	4845	4855	4855	4845	95
425	20240219	125200	74657735	4850	4855	4855	4850	68
426	20240219	125100	74327800	4855	4850	4855	4850	68
427	20240219	125000	73997800	4850	4850	4850	4850	81
428	20240219	124900	73604950	4850	4850	4850	4850	0
429	20240219	124800	73604950	4850	4845	4850	4845	50
430	20240219	124700	73362590	4845	4850	4850	4845	73
431	20240219	124600	73008745	4850	4850	4850	4850	39
432	20240219	124500	72819595	4845	4845	4850	4845	67
433	20240219	124400	72494845	4845	4850	4850	4845	72
434	20240219	124300	72145995	4855	4855	4855	4855	102
435	20240219	124200	71650785	4855	4850	4855	4845	89
436	20240219	124100	71219005	4850	4850	4850	4850	64
437	20240219	124000	70908605	4850	4850	4855	4850	96
438	20240219	123900	70442735	4850	4850	4850	4850	13
439	20240219	123800	70379685	4850	4845	4850	4845	95
440	20240219	123700	69919135	4850	4850	4850	4850	79
441	20240219	123600	69535985	4845	4845	4845	4845	28
442	20240219	123500	69400325	4840	4845	4845	4840	81
443	20240219	123400	69008000	4845	4845	4845	4845	41
444	20240219	123300	68809355	4850	4850	4850	4850	88
445	20240219	123200	68382555	4850	4850	4855	4850	110
446	20240219	123100	67848920	4855	4850	4855	4850	140
447	20240219	123000	67169360	4850	4855	4855	4850	438
448	20240219	122900	65043005	4855	4850	4860	4850	95
449	20240219	122800	64581975	4855	4855	4855	4855	35
450	20240219	122700	64412050	4855	4850	4855	4850	56
451	20240219	122600	64140375	4855	4855	4855	4855	25
452	20240219	122500	64019000	4855	4855	4855	4850	45
453	20240219	122400	63800725	4850	4850	4850	4850	69
454	20240219	122300	63466075	4855	4855	4855	4855	35
455	20240219	122200	63296150	4855	4855	4855	4850	42
456	20240219	122100	63092330	4855	4850	4855	4850	60
457	20240219	122000	62801165	4850	4855	4855	4850	49
458	20240219	121900	62563480	4855	4850	4855	4850	60
459	20240219	121800	62272380	4855	4855	4855	4855	34
460	20240219	121700	62107310	4850	4855	4855	4850	55
461	20240219	121600	61840490	4855	4850	4855	4850	35
462	20240219	121500	61670670	4855	4855	4855	4855	6
463	20240219	121400	61641540	4855	4850	4855	4850	95
464	20240219	121300	61180585	4855	4855	4855	4855	14
465	20240219	121200	61112615	4855	4850	4855	4850	41
466	20240219	121100	60913700	4855	4855	4855	4850	110
467	20240219	121000	60380000	4860	4860	4860	4860	0
468	20240219	120900	60380000	4860	4855	4860	4855	41
469	20240219	120800	60180810	4855	4850	4855	4850	109
470	20240219	120700	59651950	4850	4855	4855	4850	27
471	20240219	120600	59520965	4855	4850	4855	4850	61
472	20240219	120500	59225015	4855	4855	4855	4855	20
473	20240219	120400	59127915	4850	4850	4855	4850	70
474	20240219	120300	58788295	4860	4855	4860	4855	31
475	20240219	120200	58637650	4855	4850	4855	4850	91
476	20240219	120100	58196045	4855	4850	4855	4850	43
477	20240219	120000	57987490	4850	4855	4855	4850	27
478	20240219	115900	57856475	4855	4855	4855	4850	80
479	20240219	115800	57468275	4855	4850	4855	4850	40
480	20240219	115700	57274215	4850	4850	4850	4850	41
481	20240219	115600	57075365	4855	4850	4855	4850	42
482	20240219	115500	56871525	4855	4850	4855	4850	68
483	20240219	115400	56541520	4850	4850	4850	4850	42
484	20240219	115300	56337820	4855	4850	4855	4850	40
485	20240219	115200	56143685	4855	4850	4855	4850	83
486	20240219	115100	55740860	4850	4850	4850	4850	55
487	20240219	115000	55474110	4855	4850	4855	4850	67
488	20240219	114900	55149025	4860	4850	4860	4850	97
489	20240219	114800	54677875	4850	4850	4850	4850	68
490	20240219	114700	54348075	4860	4855	4860	4855	90
491	20240219	114600	53910875	4855	4850	4855	4850	55
492	20240219	114500	53643990	4855	4850	4855	4850	73
493	20240219	114400	53289740	4850	4850	4850	4850	47
494	20240219	114300	53061790	4860	4850	4860	4850	101
495	20240219	114200	52571400	4850	4850	4850	4850	33
496	20240219	114100	52411350	4850	4850	4850	4850	94
497	20240219	114000	51955450	4855	4855	4855	4855	27
498	20240219	113900	51824365	4850	4845	4850	4845	68
499	20240219	113800	51494705	4845	4845	4845	4845	69
500	20240219	113700	51160400	4855	4855	4855	4855	28
501	20240219	113600	51024460	4860	4860	4860	4860	80
502	20240219	113500	50635660	4840	4840	4840	4840	120
503	20240219	113400	50054860	4840	4850	4850	4840	117
504	20240219	113300	49488045	4845	4840	4845	4840	35
505	20240219	113200	49318535	4840	4845	4845	4840	69
506	20240219	113100	48984565	4840	4840	4840	4840	31
507	20240219	113000	48834525	4845	4840	4845	4840	79
508	20240219	112900	48451840	4840	4840	4840	4840	27
509	20240219	112800	48321160	4845	4845	4845	4840	55
510	20240219	112700	48054825	4860	4860	4860	4860	27
511	20240219	112600	47923605	4845	4840	4845	4840	108
512	20240219	112500	47400745	4840	4845	4845	4840	25
513	20240219	112400	47279675	4850	4850	4855	4850	70
514	20240219	112300	46939960	4845	4845	4845	4845	0
515	20240219	112200	46939960	4845	4845	4845	4845	66
516	20240219	112100	46620190	4845	4850	4850	4845	30
517	20240219	112000	46474760	4855	4845	4855	4845	116
518	20240219	111900	45912290	4845	4845	4845	4845	27
519	20240219	111800	45781475	4845	4855	4855	4845	57
520	20240219	111700	45505160	4855	4855	4855	4855	28
521	20240219	111600	45369220	4855	4845	4855	4845	64
522	20240219	111500	45058780	4845	4850	4850	4845	68
523	20240219	111400	44729215	4855	4845	4855	4845	95
524	20240219	111300	44268420	4845	4845	4845	4845	41
525	20240219	111200	44069775	4845	4845	4845	4845	28
526	20240219	111100	43934115	4850	4850	4855	4850	97
527	20240219	111000	43463440	4845	4845	4845	4845	42
528	20240219	110900	43259950	4850	4850	4850	4850	1
529	20240219	110800	43255100	4845	4850	4850	4845	91
530	20240219	110700	42814090	4855	4850	4855	4850	54
531	20240219	110600	42552035	4845	4845	4845	4845	41
532	20240219	110500	42353390	4850	4850	4850	4850	61
533	20240219	110400	42057540	4850	4850	4850	4850	27
534	20240219	110300	41926590	4845	4845	4845	4845	42
535	20240219	110200	41723100	4845	4850	4850	4845	106
536	20240219	110100	41209475	4855	4855	4855	4855	96
537	20240219	110000	40743395	4850	4850	4850	4850	14
538	20240219	105900	40675495	4850	4850	4850	4850	68
539	20240219	105800	40345695	4850	4855	4855	4850	116
540	20240219	105700	39782860	4855	4850	4855	4850	62
541	20240219	105600	39481920	4850	4850	4850	4850	68
542	20240219	105500	39152120	4850	4845	4850	4845	69
543	20240219	105400	38817610	4855	4855	4855	4855	81
544	20240219	105300	38424355	4845	4845	4850	4845	146
545	20240219	105200	37716735	4845	4855	4855	4845	168
546	20240219	105100	36901825	4855	4845	4855	4845	233
547	20240219	105000	35772670	4850	4845	4850	4845	95
548	20240219	104900	35312325	4845	4845	4845	4845	36
549	20240219	104800	35137905	4845	4845	4855	4845	103
550	20240219	104700	34638190	4845	4850	4850	4845	88
551	20240219	104600	34211780	4850	4850	4850	4850	42
552	20240219	104500	34008080	4850	4850	4850	4845	88
553	20240219	104400	33581580	4845	4845	4845	4845	44
554	20240219	104300	33368400	4845	4850	4850	4845	38
555	20240219	104200	33184105	4850	4845	4850	4845	52
556	20240219	104100	32932135	4845	4850	4850	4845	68
557	20240219	104000	32602485	4850	4850	4850	4850	47
558	20240219	103900	32374535	4850	4845	4850	4845	54
559	20240219	103800	32112865	4845	4850	4850	4845	66
560	20240219	103700	31792910	4845	4845	4845	4845	51
561	20240219	103600	31545815	4845	4845	4855	4845	81
562	20240219	103500	31152650	4845	4855	4855	4845	146
563	20240219	103400	30444705	4850	4850	4850	4850	24
564	20240219	103300	30328305	4850	4850	4850	4850	35
565	20240219	103200	30158555	4850	4855	4855	4850	218
566	20240219	103100	29100745	4850	4850	4850	4850	7
567	20240219	103000	29066795	4850	4850	4850	4850	50
568	20240219	102900	28824295	4850	4850	4855	4850	149
569	20240219	102800	28101345	4850	4850	4855	4850	62
570	20240219	102700	27800510	4850	4850	4850	4850	50
571	20240219	102600	27558010	4850	4850	4855	4850	129
572	20240219	102500	26931965	4850	4850	4855	4850	104
573	20240219	102400	26427430	4850	4850	4850	4850	51
574	20240219	102300	26180080	4850	4850	4855	4850	117
575	20240219	102200	25612290	4850	4850	4855	4850	123
576	20240219	102100	25015505	4850	4850	4850	4850	7
577	20240219	102000	24981555	4850	4850	4850	4850	88
578	20240219	101900	24554755	4855	4850	4855	4850	118
579	20240219	101800	23982210	4855	4855	4855	4855	27
580	20240219	101700	23851125	4850	4850	4855	4850	103
581	20240219	101600	23351290	4850	4850	4855	4850	43
582	20240219	101500	23142690	4850	4850	4855	4850	77
583	20240219	101400	22769100	4850	4850	4855	4850	49
584	20240219	101300	22531445	4850	4850	4855	4850	89
585	20240219	101200	22099525	4850	4855	4855	4850	70
586	20240219	101100	21759880	4850	4850	4850	4850	41
587	20240219	101000	21561030	4855	4860	4860	4855	73
588	20240219	100900	21206360	4855	4860	4860	4855	96
589	20240219	100800	20740145	4855	4855	4855	4855	27
590	20240219	100700	20609060	4855	4860	4860	4855	81
591	20240219	100600	20215535	4855	4855	4855	4855	68
592	20240219	100500	19885395	4860	4860	4860	4860	27
593	20240219	100400	19754175	4855	4860	4860	4855	119
594	20240219	100300	19176040	4855	4855	4855	4855	28
595	20240219	100200	19040100	4855	4860	4860	4855	68
596	20240219	100100	18709825	4860	4860	4860	4855	217
597	20240219	100000	17655410	4855	4855	4855	4855	27
598	20240219	095900	17524325	4855	4860	4860	4855	68
599	20240219	095800	17194050	4860	4860	4860	4860	65
600	20240219	095700	16878150	4855	4855	4855	4855	42
601	20240219	095600	16674240	4855	4860	4860	4855	97
602	20240219	095500	16203165	4860	4860	4860	4860	0
603	20240219	095400	16203165	4860	4860	4860	4855	745
604	20240219	095300	12582670	4860	4855	4860	4855	227
605	20240219	095200	11479585	4860	4855	4860	4855	41
606	20240219	095100	11280520	4860	4870	4870	4860	225
607	20240219	095000	10186990	4870	4870	4870	4870	191
608	20240219	094900	9256820	4870	4870	4870	4870	660
609	20240219	094800	6042620	4875	4875	4875	4875	1
610	20240219	094700	6037745	4875	4875	4875	4875	0
611	20240219	094600	6037745	4875	4875	4875	4875	2
612	20240219	094500	6027995	4875	4875	4875	4875	0
613	20240219	094400	6027995	4875	4875	4875	4875	0
614	20240219	094300	6027995	4875	4875	4875	4875	0
615	20240219	094200	6027995	4875	4875	4875	4875	0
616	20240219	094100	6027995	4875	4875	4875	4875	0
617	20240219	094000	6027995	4875	4875	4875	4875	0
618	20240219	093900	6027995	4875	4875	4875	4875	1
619	20240219	093800	6023120	4870	4870	4870	4870	0
620	20240219	093700	6023120	4870	4870	4870	4870	0
621	20240219	093600	6023120	4870	4870	4870	4870	0
622	20240219	093500	6023120	4870	4875	4875	4870	20
623	20240219	093400	5925715	4870	4870	4870	4870	37
624	20240219	093300	5745525	4870	4870	4870	4870	515
625	20240219	093200	3237475	4880	4880	4880	4880	0
626	20240219	093100	3237475	4880	4880	4880	4880	20
627	20240219	093000	3139875	4880	4880	4880	4880	4
628	20240219	092900	3120355	4875	4875	4875	4875	1
629	20240219	092800	3115480	4870	4870	4870	4870	0
630	20240219	092700	3115480	4870	4870	4870	4870	0
631	20240219	092600	3115480	4870	4870	4870	4870	0
632	20240219	092500	3115480	4870	4870	4870	4870	0
633	20240219	092400	3115480	4870	4870	4870	4870	0
634	20240219	092300	3115480	4870	4870	4870	4870	18
635	20240219	092200	3027820	4860	4860	4860	4860	0
636	20240219	092100	3027820	4860	4860	4860	4860	0
637	20240219	092000	3027820	4860	4860	4860	4860	0
638	20240219	091900	3027820	4860	4865	4865	4860	108
639	20240219	091800	2502905	4860	4860	4860	4860	0
640	20240219	091700	2502905	4860	4860	4860	4860	0
641	20240219	091600	2502905	4860	4865	4865	4860	12
642	20240219	091500	2444580	4860	4860	4860	4860	0
643	20240219	091400	2444580	4860	4860	4860	4860	0
644	20240219	091300	2444580	4860	4860	4860	4860	0
645	20240219	091200	2444580	4860	4860	4860	4860	0
646	20240219	091100	2444580	4860	4860	4860	4860	0
647	20240219	091000	2444580	4860	4860	4860	4860	0
648	20240219	090900	2444580	4860	4860	4860	4860	500
649	20240219	090800	14580	4860	4860	4860	4860	0
650	20240219	090700	14580	4860	4860	4860	4860	0
651	20240219	090600	14580	4860	4860	4860	4860	0
652	20240219	090500	14580	4860	4860	4860	4860	0
653	20240219	090400	14580	4860	4860	4860	4860	0
654	20240219	090300	14580	4860	4860	4860	4860	0
655	20240219	090200	14580	4860	4860	4860	4860	0
656	20240219	090100	14580	4860	4860	4860	4860	0
657	20240219	090000	14580	4860	4860	4860	4860	3