KissMeData/130500/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	201500	39473805	2730	2730	2730	2730	610
3	20240219	201400	39473805	2730	2730	2730	2730	0
4	20240219	201300	39473805	2730	2730	2730	2730	0
5	20240219	201200	39473805	2730	2730	2730	2730	0
6	20240219	201100	39473805	2730	2730	2730	2730	0
7	20240219	201000	39473805	2730	2730	2730	2730	0
8	20240219	200900	39473805	2730	2730	2730	2730	0
9	20240219	200800	39473805	2730	2730	2730	2730	0
10	20240219	200700	39473805	2730	2730	2730	2730	0
11	20240219	200600	39473805	2730	2730	2730	2730	0
12	20240219	200500	39473805	2730	2730	2730	2730	0
13	20240219	200400	39473805	2730	2730	2730	2730	0
14	20240219	200300	39473805	2730	2730	2730	2730	0
15	20240219	200200	39473805	2730	2730	2730	2730	0
16	20240219	200100	39473805	2730	2730	2730	2730	0
17	20240219	200000	39473805	2730	2730	2730	2730	0
18	20240219	195900	39473805	2730	2730	2730	2730	0
19	20240219	195800	39473805	2730	2730	2730	2730	0
20	20240219	195700	39473805	2730	2730	2730	2730	0
21	20240219	195600	39473805	2730	2730	2730	2730	0
22	20240219	195500	39473805	2730	2730	2730	2730	0
23	20240219	195400	39473805	2730	2730	2730	2730	0
24	20240219	195300	39473805	2730	2730	2730	2730	0
25	20240219	195200	39473805	2730	2730	2730	2730	0
26	20240219	195100	39473805	2730	2730	2730	2730	0
27	20240219	195000	39473805	2730	2730	2730	2730	0
28	20240219	194900	39473805	2730	2730	2730	2730	0
29	20240219	194800	39473805	2730	2730	2730	2730	0
30	20240219	194700	39473805	2730	2730	2730	2730	0
31	20240219	194600	39473805	2730	2730	2730	2730	0
32	20240219	194500	39473805	2730	2730	2730	2730	610
33	20240219	194400	39473805	2730	2730	2730	2730	0
34	20240219	194300	39473805	2730	2730	2730	2730	0
35	20240219	194200	39473805	2730	2730	2730	2730	0
36	20240219	194100	39473805	2730	2730	2730	2730	0
37	20240219	194000	39473805	2730	2730	2730	2730	0
38	20240219	193900	39473805	2730	2730	2730	2730	0
39	20240219	193800	39473805	2730	2730	2730	2730	0
40	20240219	193700	39473805	2730	2730	2730	2730	0
41	20240219	193600	39473805	2730	2730	2730	2730	0
42	20240219	193500	39473805	2730	2730	2730	2730	0
43	20240219	193400	39473805	2730	2730	2730	2730	0
44	20240219	193300	39473805	2730	2730	2730	2730	0
45	20240219	193200	39473805	2730	2730	2730	2730	0
46	20240219	193100	39473805	2730	2730	2730	2730	0
47	20240219	193000	39473805	2730	2730	2730	2730	0
48	20240219	192900	39473805	2730	2730	2730	2730	0
49	20240219	192800	39473805	2730	2730	2730	2730	0
50	20240219	192700	39473805	2730	2730	2730	2730	0
51	20240219	192600	39473805	2730	2730	2730	2730	0
52	20240219	192500	39473805	2730	2730	2730	2730	0
53	20240219	192400	39473805	2730	2730	2730	2730	0
54	20240219	192300	39473805	2730	2730	2730	2730	0
55	20240219	192200	39473805	2730	2730	2730	2730	0
56	20240219	192100	39473805	2730	2730	2730	2730	0
57	20240219	192000	39473805	2730	2730	2730	2730	0
58	20240219	191900	39473805	2730	2730	2730	2730	0
59	20240219	191800	39473805	2730	2730	2730	2730	0
60	20240219	191700	39473805	2730	2730	2730	2730	0
61	20240219	191600	39473805	2730	2730	2730	2730	0
62	20240219	191500	39473805	2730	2730	2730	2730	610
63	20240219	191400	39473805	2730	2730	2730	2730	0
64	20240219	191300	39473805	2730	2730	2730	2730	0
65	20240219	191200	39473805	2730	2730	2730	2730	0
66	20240219	191100	39473805	2730	2730	2730	2730	0
67	20240219	191000	39473805	2730	2730	2730	2730	0
68	20240219	190900	39473805	2730	2730	2730	2730	0
69	20240219	190800	39473805	2730	2730	2730	2730	0
70	20240219	190700	39473805	2730	2730	2730	2730	0
71	20240219	190600	39473805	2730	2730	2730	2730	0
72	20240219	190500	39473805	2730	2730	2730	2730	0
73	20240219	190400	39473805	2730	2730	2730	2730	0
74	20240219	190300	39473805	2730	2730	2730	2730	0
75	20240219	190200	39473805	2730	2730	2730	2730	0
76	20240219	190100	39473805	2730	2730	2730	2730	0
77	20240219	190000	39473805	2730	2730	2730	2730	0
78	20240219	185900	39473805	2730	2730	2730	2730	0
79	20240219	185800	39473805	2730	2730	2730	2730	0
80	20240219	185700	39473805	2730	2730	2730	2730	0
81	20240219	185600	39473805	2730	2730	2730	2730	0
82	20240219	185500	39473805	2730	2730	2730	2730	0
83	20240219	185400	39473805	2730	2730	2730	2730	0
84	20240219	185300	39473805	2730	2730	2730	2730	0
85	20240219	185200	39473805	2730	2730	2730	2730	0
86	20240219	185100	39473805	2730	2730	2730	2730	0
87	20240219	185000	39473805	2730	2730	2730	2730	0
88	20240219	184900	39473805	2730	2730	2730	2730	0
89	20240219	184800	39473805	2730	2730	2730	2730	0
90	20240219	184700	39473805	2730	2730	2730	2730	0
91	20240219	184600	39473805	2730	2730	2730	2730	0
92	20240219	184500	39473805	2730	2730	2730	2730	610
93	20240219	184400	39473805	2730	2730	2730	2730	0
94	20240219	184300	39473805	2730	2730	2730	2730	0
95	20240219	184200	39473805	2730	2730	2730	2730	0
96	20240219	184100	39473805	2730	2730	2730	2730	0
97	20240219	184000	39473805	2730	2730	2730	2730	0
98	20240219	183900	39473805	2730	2730	2730	2730	0
99	20240219	183800	39473805	2730	2730	2730	2730	0
100	20240219	183700	39473805	2730	2730	2730	2730	0
101	20240219	183600	39473805	2730	2730	2730	2730	0
102	20240219	183500	39473805	2730	2730	2730	2730	0
103	20240219	183400	39473805	2730	2730	2730	2730	0
104	20240219	183300	39473805	2730	2730	2730	2730	0
105	20240219	183200	39473805	2730	2730	2730	2730	0
106	20240219	183100	39473805	2730	2730	2730	2730	0
107	20240219	183000	39473805	2730	2730	2730	2730	0
108	20240219	182900	39473805	2730	2730	2730	2730	0
109	20240219	182800	39473805	2730	2730	2730	2730	0
110	20240219	182700	39473805	2730	2730	2730	2730	0
111	20240219	182600	39473805	2730	2730	2730	2730	0
112	20240219	182500	39473805	2730	2730	2730	2730	0
113	20240219	182400	39473805	2730	2730	2730	2730	0
114	20240219	182300	39473805	2730	2730	2730	2730	0
115	20240219	182200	39473805	2730	2730	2730	2730	0
116	20240219	182100	39473805	2730	2730	2730	2730	0
117	20240219	182000	39473805	2730	2730	2730	2730	0
118	20240219	181900	39473805	2730	2730	2730	2730	0
119	20240219	181800	39473805	2730	2730	2730	2730	0
120	20240219	181700	39473805	2730	2730	2730	2730	0
121	20240219	181600	39473805	2730	2730	2730	2730	0
122	20240219	181500	39473805	2730	2730	2730	2730	610
123	20240219	181400	39473805	2730	2730	2730	2730	0
124	20240219	181300	39473805	2730	2730	2730	2730	0
125	20240219	181200	39473805	2730	2730	2730	2730	0
126	20240219	181100	39473805	2730	2730	2730	2730	0
127	20240219	181000	39473805	2730	2730	2730	2730	0
128	20240219	180900	39473805	2730	2730	2730	2730	0
129	20240219	180800	39473805	2730	2730	2730	2730	0
130	20240219	180700	39473805	2730	2730	2730	2730	0
131	20240219	180600	39473805	2730	2730	2730	2730	0
132	20240219	180500	39473805	2730	2730	2730	2730	0
133	20240219	180400	39473805	2730	2730	2730	2730	0
134	20240219	180300	39473805	2730	2730	2730	2730	0
135	20240219	180200	39473805	2730	2730	2730	2730	0
136	20240219	180100	39473805	2730	2730	2730	2730	0
137	20240219	180000	39473805	2730	2730	2730	2730	0
138	20240219	175900	39473805	2730	2730	2730	2730	0
139	20240219	175800	39473805	2730	2730	2730	2730	0
140	20240219	175700	39473805	2730	2730	2730	2730	0
141	20240219	175600	39473805	2730	2730	2730	2730	0
142	20240219	175500	39473805	2730	2730	2730	2730	0
143	20240219	175400	39473805	2730	2730	2730	2730	0
144	20240219	175300	39473805	2730	2730	2730	2730	0
145	20240219	175200	39473805	2730	2730	2730	2730	0
146	20240219	175100	39473805	2730	2730	2730	2730	0
147	20240219	175000	39473805	2730	2730	2730	2730	0
148	20240219	174900	39473805	2730	2730	2730	2730	0
149	20240219	174800	39473805	2730	2730	2730	2730	0
150	20240219	174700	39473805	2730	2730	2730	2730	0
151	20240219	174600	39473805	2730	2730	2730	2730	0
152	20240219	174500	39473805	2730	2730	2730	2730	610
153	20240219	174400	39473805	2730	2730	2730	2730	0
154	20240219	174300	39473805	2730	2730	2730	2730	0
155	20240219	174200	39473805	2730	2730	2730	2730	0
156	20240219	174100	39473805	2730	2730	2730	2730	0
157	20240219	174000	39473805	2730	2730	2730	2730	0
158	20240219	173900	39473805	2730	2730	2730	2730	0
159	20240219	173800	39473805	2730	2730	2730	2730	0
160	20240219	173700	39473805	2730	2730	2730	2730	0
161	20240219	173600	39473805	2730	2730	2730	2730	0
162	20240219	173500	39473805	2730	2730	2730	2730	0
163	20240219	173400	39473805	2730	2730	2730	2730	0
164	20240219	173300	39473805	2730	2730	2730	2730	0
165	20240219	173200	39473805	2730	2730	2730	2730	0
166	20240219	173100	39473805	2730	2730	2730	2730	0
167	20240219	173000	39473805	2730	2730	2730	2730	0
168	20240219	172900	39473805	2730	2730	2730	2730	0
169	20240219	172800	39473805	2730	2730	2730	2730	0
170	20240219	172700	39473805	2730	2730	2730	2730	0
171	20240219	172600	39473805	2730	2730	2730	2730	0
172	20240219	172500	39473805	2730	2730	2730	2730	0
173	20240219	172400	39473805	2730	2730	2730	2730	0
174	20240219	172300	39473805	2730	2730	2730	2730	0
175	20240219	172200	39473805	2730	2730	2730	2730	0
176	20240219	172100	39473805	2730	2730	2730	2730	0
177	20240219	172000	39473805	2730	2730	2730	2730	0
178	20240219	171900	39473805	2730	2730	2730	2730	0
179	20240219	171800	39473805	2730	2730	2730	2730	0
180	20240219	171700	39473805	2730	2730	2730	2730	0
181	20240219	171600	39473805	2730	2730	2730	2730	0
182	20240219	171500	39473805	2730	2730	2730	2730	610
183	20240219	171400	39473805	2730	2730	2730	2730	0
184	20240219	171300	39473805	2730	2730	2730	2730	0
185	20240219	171200	39473805	2730	2730	2730	2730	0
186	20240219	171100	39473805	2730	2730	2730	2730	0
187	20240219	171000	39473805	2730	2730	2730	2730	0
188	20240219	170900	39473805	2730	2730	2730	2730	0
189	20240219	170800	39473805	2730	2730	2730	2730	0
190	20240219	170700	39473805	2730	2730	2730	2730	0
191	20240219	170600	39473805	2730	2730	2730	2730	0
192	20240219	170500	39473805	2730	2730	2730	2730	0
193	20240219	170400	39473805	2730	2730	2730	2730	0
194	20240219	170300	39473805	2730	2730	2730	2730	0
195	20240219	170200	39473805	2730	2730	2730	2730	0
196	20240219	170100	39473805	2730	2730	2730	2730	0
197	20240219	170000	39473805	2730	2730	2730	2730	0
198	20240219	165900	39473805	2730	2730	2730	2730	0
199	20240219	165800	39473805	2730	2730	2730	2730	0
200	20240219	165700	39473805	2730	2730	2730	2730	0
201	20240219	165600	39473805	2730	2730	2730	2730	0
202	20240219	165500	39473805	2730	2730	2730	2730	0
203	20240219	165400	39473805	2730	2730	2730	2730	0
204	20240219	165300	39473805	2730	2730	2730	2730	0
205	20240219	165200	39473805	2730	2730	2730	2730	0
206	20240219	165100	39473805	2730	2730	2730	2730	0
207	20240219	165000	39473805	2730	2730	2730	2730	0
208	20240219	164900	39473805	2730	2730	2730	2730	0
209	20240219	164800	39473805	2730	2730	2730	2730	0
210	20240219	164700	39473805	2730	2730	2730	2730	0
211	20240219	164600	39473805	2730	2730	2730	2730	0
212	20240219	164500	39473805	2730	2730	2730	2730	610
213	20240219	164400	39473805	2730	2730	2730	2730	0
214	20240219	164300	39473805	2730	2730	2730	2730	0
215	20240219	164200	39473805	2730	2730	2730	2730	0
216	20240219	164100	39473805	2730	2730	2730	2730	0
217	20240219	164000	39473805	2730	2730	2730	2730	0
218	20240219	163900	39473805	2730	2730	2730	2730	0
219	20240219	163800	39473805	2730	2730	2730	2730	0
220	20240219	163700	39473805	2730	2730	2730	2730	0
221	20240219	163600	39473805	2730	2730	2730	2730	0
222	20240219	163500	39473805	2730	2730	2730	2730	0
223	20240219	163400	39473805	2730	2730	2730	2730	0
224	20240219	163300	39473805	2730	2730	2730	2730	0
225	20240219	163200	39473805	2730	2730	2730	2730	0
226	20240219	163100	39473805	2730	2730	2730	2730	0
227	20240219	163000	39473805	2730	2730	2730	2730	0
228	20240219	162900	39473805	2730	2730	2730	2730	0
229	20240219	162800	39473805	2730	2730	2730	2730	0
230	20240219	162700	39473805	2730	2730	2730	2730	0
231	20240219	162600	39473805	2730	2730	2730	2730	0
232	20240219	162500	39473805	2730	2730	2730	2730	0
233	20240219	162400	39473805	2730	2730	2730	2730	0
234	20240219	162300	39473805	2730	2730	2730	2730	0
235	20240219	162200	39473805	2730	2730	2730	2730	0
236	20240219	162100	39473805	2730	2730	2730	2730	0
237	20240219	162000	39473805	2730	2730	2730	2730	0
238	20240219	161900	39473805	2730	2730	2730	2730	0
239	20240219	161800	39473805	2730	2730	2730	2730	0
240	20240219	161700	39473805	2730	2730	2730	2730	0
241	20240219	161600	39473805	2730	2730	2730	2730	0
242	20240219	161500	39473805	2730	2730	2730	2730	610
243	20240219	161400	39473805	2730	2730	2730	2730	0
244	20240219	161300	39473805	2730	2730	2730	2730	0
245	20240219	161200	39473805	2730	2730	2730	2730	0
246	20240219	161100	39473805	2730	2730	2730	2730	0
247	20240219	161000	39473805	2730	2730	2730	2730	0
248	20240219	160900	39473805	2730	2730	2730	2730	0
249	20240219	160800	39473805	2730	2730	2730	2730	0
250	20240219	160700	39473805	2730	2730	2730	2730	0
251	20240219	160600	39473805	2730	2730	2730	2730	0
252	20240219	160500	39473805	2730	2730	2730	2730	0
253	20240219	160400	39473805	2730	2730	2730	2730	0
254	20240219	160300	39473805	2730	2730	2730	2730	0
255	20240219	160200	39473805	2730	2730	2730	2730	0
256	20240219	160100	39473805	2730	2730	2730	2730	0
257	20240219	160000	39473805	2730	2730	2730	2730	0
258	20240219	155900	39473805	2730	2730	2730	2730	0
259	20240219	155800	39473805	2730	2730	2730	2730	0
260	20240219	155700	39473805	2730	2730	2730	2730	0
261	20240219	155600	39473805	2730	2730	2730	2730	0
262	20240219	155500	39473805	2730	2730	2730	2730	0
263	20240219	155400	39473805	2730	2730	2730	2730	0
264	20240219	155300	39473805	2730	2730	2730	2730	0
265	20240219	155200	39473805	2730	2730	2730	2730	0
266	20240219	155100	39473805	2730	2730	2730	2730	0
267	20240219	155000	39473805	2730	2730	2730	2730	0
268	20240219	154900	39473805	2730	2730	2730	2730	0
269	20240219	154800	39473805	2730	2730	2730	2730	0
270	20240219	154700	39473805	2730	2730	2730	2730	0
271	20240219	154600	39473805	2730	2730	2730	2730	0
272	20240219	154500	39473805	2730	2730	2730	2730	610
273	20240219	154400	39473805	2730	2730	2730	2730	0
274	20240219	154300	39473805	2730	2730	2730	2730	0
275	20240219	154200	39473805	2730	2730	2730	2730	0
276	20240219	154100	39473805	2730	2730	2730	2730	0
277	20240219	154000	39473805	2730	2730	2730	2730	0
278	20240219	153900	39473805	2730	2730	2730	2730	0
279	20240219	153800	39473805	2730	2730	2730	2730	0
280	20240219	153700	39473805	2730	2730	2730	2730	0
281	20240219	153600	39473805	2730	2730	2730	2730	0
282	20240219	153500	39473805	2730	2730	2730	2730	0
283	20240219	153400	39473805	2730	2730	2730	2730	0
284	20240219	153300	39473805	2730	2730	2730	2730	0
285	20240219	153200	39473805	2730	2730	2730	2730	0
286	20240219	153100	39473805	2730	2730	2730	2730	0
287	20240219	153000	39473805	2730	2730	2730	2730	610
288	20240219	152900	37808505	2730	2730	2730	2730	0
289	20240219	152800	37808505	2730	2730	2730	2730	0
290	20240219	152700	37808505	2730	2730	2730	2730	0
291	20240219	152600	37808505	2730	2730	2730	2730	0
292	20240219	152500	37808505	2730	2730	2730	2730	0
293	20240219	152400	37808505	2730	2730	2730	2730	0
294	20240219	152300	37808505	2730	2730	2730	2730	0
295	20240219	152200	37808505	2730	2730	2730	2730	0
296	20240219	152100	37808505	2730	2730	2730	2730	0
297	20240219	152000	37808505	2730	2730	2730	2730	0
298	20240219	151900	37808505	2730	2730	2730	2730	0
299	20240219	151800	37808505	2730	2730	2730	2720	5
300	20240219	151700	37794875	2730	2730	2730	2730	3
301	20240219	151600	37786685	2730	2730	2730	2730	1
302	20240219	151500	37783955	2720	2720	2720	2720	1
303	20240219	151400	37781235	2730	2730	2730	2730	0
304	20240219	151300	37781235	2730	2730	2730	2730	0
305	20240219	151200	37781235	2730	2730	2730	2730	0
306	20240219	151100	37781235	2730	2730	2730	2730	0
307	20240219	151000	37781235	2730	2730	2730	2730	0
308	20240219	150900	37781235	2730	2730	2730	2730	1
309	20240219	150800	37778505	2720	2730	2730	2720	402
310	20240219	150700	36681065	2730	2730	2730	2730	0
311	20240219	150600	36681065	2730	2725	2730	2720	501
312	20240219	150500	35318320	2730	2725	2730	2725	198
313	20240219	150400	34778765	2725	2725	2725	2725	0
314	20240219	150300	34778765	2725	2725	2725	2725	1
315	20240219	150200	34776040	2720	2725	2725	2720	8
316	20240219	150100	34754275	2725	2725	2725	2725	0
317	20240219	150000	34754275	2725	2725	2725	2725	0
318	20240219	145900	34754275	2725	2725	2725	2725	0
319	20240219	145800	34754275	2725	2725	2725	2725	0
320	20240219	145700	34754275	2725	2725	2725	2725	1
321	20240219	145600	34751550	2730	2730	2730	2730	0
322	20240219	145500	34751550	2730	2730	2730	2730	0
323	20240219	145400	34751550	2730	2730	2730	2730	0
324	20240219	145300	34751550	2730	2730	2730	2730	0
325	20240219	145200	34751550	2730	2725	2730	2725	2
326	20240219	145100	34746095	2730	2730	2730	2730	0
327	20240219	145000	34746095	2730	2730	2730	2730	0
328	20240219	144900	34746095	2730	2730	2730	2730	0
329	20240219	144800	34746095	2730	2730	2730	2730	0
330	20240219	144700	34746095	2730	2730	2730	2730	0
331	20240219	144600	34746095	2730	2730	2730	2730	0
332	20240219	144500	34746095	2730	2730	2730	2730	0
333	20240219	144400	34746095	2730	2730	2730	2730	1
334	20240219	144300	34743365	2725	2725	2725	2725	0
335	20240219	144200	34743365	2725	2725	2725	2725	4
336	20240219	144100	34732465	2725	2725	2725	2725	0
337	20240219	144000	34732465	2725	2725	2725	2725	0
338	20240219	143900	34732465	2725	2725	2725	2725	1
339	20240219	143800	34729740	2725	2725	2725	2725	1
340	20240219	143700	34727015	2720	2720	2720	2720	0
341	20240219	143600	34727015	2720	2720	2720	2720	12
342	20240219	143500	34694375	2720	2720	2720	2720	0
343	20240219	143400	34694375	2720	2720	2720	2720	0
344	20240219	143300	34694375	2720	2720	2720	2720	0
345	20240219	143200	34694375	2720	2720	2720	2720	0
346	20240219	143100	34694375	2720	2715	2720	2715	57
347	20240219	143000	34539610	2715	2715	2715	2715	0
348	20240219	142900	34539610	2715	2715	2715	2715	0
349	20240219	142800	34539610	2715	2715	2715	2715	0
350	20240219	142700	34539610	2715	2715	2715	2715	0
351	20240219	142600	34539610	2715	2715	2715	2715	0
352	20240219	142500	34539610	2715	2715	2715	2715	1
353	20240219	142400	34536895	2710	2710	2710	2710	0
354	20240219	142300	34536895	2710	2710	2710	2710	18
355	20240219	142200	34488115	2720	2720	2720	2720	0
356	20240219	142100	34488115	2720	2720	2720	2720	11
357	20240219	142000	34458195	2720	2720	2720	2720	0
358	20240219	141900	34458195	2720	2720	2720	2720	1
359	20240219	141800	34455475	2710	2710	2710	2710	0
360	20240219	141700	34455475	2710	2710	2710	2710	60
361	20240219	141600	34292875	2710	2710	2710	2710	3
362	20240219	141500	34284745	2710	2710	2710	2705	57
363	20240219	141400	34130525	2710	2710	2710	2710	0
364	20240219	141300	34130525	2710	2710	2710	2710	1
365	20240219	141200	34127815	2710	2710	2710	2710	90
366	20240219	141100	33883915	2715	2715	2715	2715	0
367	20240219	141000	33883915	2715	2715	2715	2715	0
368	20240219	140900	33883915	2715	2715	2715	2715	0
369	20240219	140800	33883915	2715	2715	2715	2715	0
370	20240219	140700	33883915	2715	2715	2715	2715	1
371	20240219	140600	33881200	2710	2710	2710	2710	5
372	20240219	140500	33867650	2710	2710	2710	2710	0
373	20240219	140400	33867650	2710	2710	2710	2710	0
374	20240219	140300	33867650	2710	2710	2710	2710	0
375	20240219	140200	33867650	2710	2710	2710	2710	0
376	20240219	140100	33867650	2710	2710	2710	2710	237
377	20240219	140000	33225380	2710	2710	2710	2710	0
378	20240219	135900	33225380	2710	2710	2710	2710	12
379	20240219	135800	33192860	2710	2710	2710	2710	50
380	20240219	135700	33057360	2710	2710	2710	2710	1
381	20240219	135600	33054650	2705	2705	2705	2705	0
382	20240219	135500	33054650	2705	2705	2705	2705	1
383	20240219	135400	33051945	2705	2705	2705	2705	0
384	20240219	135300	33051945	2705	2705	2705	2705	0
385	20240219	135200	33051945	2705	2705	2705	2705	0
386	20240219	135100	33051945	2705	2705	2705	2705	0
387	20240219	135000	33051945	2705	2705	2705	2705	40
388	20240219	134900	32943745	2710	2710	2710	2710	20
389	20240219	134800	32889545	2710	2710	2710	2710	10
390	20240219	134700	32862445	2710	2710	2710	2710	0
391	20240219	134600	32862445	2710	2710	2710	2710	0
392	20240219	134500	32862445	2710	2710	2710	2710	0
393	20240219	134400	32862445	2710	2710	2710	2710	0
394	20240219	134300	32862445	2710	2710	2710	2710	0
395	20240219	134200	32862445	2710	2710	2710	2710	0
396	20240219	134100	32862445	2710	2710	2710	2710	0
397	20240219	134000	32862445	2710	2710	2710	2710	0
398	20240219	133900	32862445	2710	2710	2710	2710	2
399	20240219	133800	32857025	2710	2710	2710	2705	176
400	20240219	133700	32380805	2710	2710	2710	2710	87
401	20240219	133600	32145035	2710	2710	2710	2710	19
402	20240219	133500	32093545	2705	2710	2710	2705	651
403	20240219	133400	30332535	2705	2705	2705	2705	0
404	20240219	133300	30332535	2705	2705	2705	2705	0
405	20240219	133200	30332535	2705	2705	2705	2705	0
406	20240219	133100	30332535	2705	2715	2715	2705	112
407	20240219	133000	30029235	2720	2720	2720	2720	0
408	20240219	132900	30029235	2720	2720	2720	2720	0
409	20240219	132800	30029235	2720	2720	2720	2720	20
410	20240219	132700	29974835	2720	2720	2720	2720	0
411	20240219	132600	29974835	2720	2720	2720	2720	0
412	20240219	132500	29974835	2720	2720	2720	2720	0
413	20240219	132400	29974835	2720	2720	2720	2720	0
414	20240219	132300	29974835	2720	2720	2720	2720	0
415	20240219	132200	29974835	2720	2720	2720	2720	3
416	20240219	132100	29966675	2720	2720	2720	2720	0
417	20240219	132000	29966675	2720	2720	2720	2720	0
418	20240219	131900	29966675	2720	2720	2720	2720	0
419	20240219	131800	29966675	2720	2720	2720	2720	20
420	20240219	131700	29912275	2720	2720	2720	2720	0
421	20240219	131600	29912275	2720	2720	2720	2720	36
422	20240219	131500	29814355	2720	2720	2720	2720	0
423	20240219	131400	29814355	2720	2720	2720	2720	0
424	20240219	131300	29814355	2720	2720	2720	2720	0
425	20240219	131200	29814355	2720	2720	2720	2720	0
426	20240219	131100	29814355	2720	2720	2720	2720	78
427	20240219	131000	29602195	2710	2730	2730	2705	803
428	20240219	130900	27423200	2730	2730	2730	2730	4
429	20240219	130800	27412280	2735	2735	2735	2735	0
430	20240219	130700	27412280	2735	2735	2735	2735	0
431	20240219	130600	27412280	2735	2735	2735	2735	0
432	20240219	130500	27412280	2735	2735	2735	2735	0
433	20240219	130400	27412280	2735	2735	2735	2735	0
434	20240219	130300	27412280	2735	2735	2735	2735	0
435	20240219	130200	27412280	2735	2735	2735	2735	0
436	20240219	130100	27412280	2735	2735	2735	2735	0
437	20240219	130000	27412280	2735	2735	2735	2735	1
438	20240219	125900	27409545	2720	2720	2720	2720	0
439	20240219	125800	27409545	2720	2720	2720	2720	0
440	20240219	125700	27409545	2720	2720	2720	2720	0
441	20240219	125600	27409545	2720	2725	2725	2720	201
442	20240219	125500	26862325	2715	2715	2715	2715	0
443	20240219	125400	26862325	2715	2715	2715	2715	0
444	20240219	125300	26862325	2715	2715	2715	2715	0
445	20240219	125200	26862325	2715	2715	2715	2715	0
446	20240219	125100	26862325	2715	2715	2715	2715	0
447	20240219	125000	26862325	2715	2715	2715	2715	0
448	20240219	124900	26862325	2715	2715	2715	2715	0
449	20240219	124800	26862325	2715	2715	2715	2715	0
450	20240219	124700	26862325	2715	2715	2715	2715	0
451	20240219	124600	26862325	2715	2715	2715	2715	0
452	20240219	124500	26862325	2715	2715	2715	2715	11
453	20240219	124400	26832460	2735	2735	2735	2735	0
454	20240219	124300	26832460	2735	2735	2735	2735	0
455	20240219	124200	26832460	2735	2735	2735	2735	0
456	20240219	124100	26832460	2735	2735	2735	2735	0
457	20240219	124000	26832460	2735	2735	2735	2735	0
458	20240219	123900	26832460	2735	2735	2735	2735	1
459	20240219	123800	26829725	2720	2725	2725	2720	174
460	20240219	123700	26356190	2735	2735	2735	2735	0
461	20240219	123600	26356190	2735	2735	2735	2735	0
462	20240219	123500	26356190	2735	2735	2735	2735	0
463	20240219	123400	26356190	2735	2735	2735	2735	0
464	20240219	123300	26356190	2735	2735	2735	2735	0
465	20240219	123200	26356190	2735	2735	2735	2735	0
466	20240219	123100	26356190	2735	2735	2735	2735	1
467	20240219	123000	26353455	2735	2735	2735	2735	0
468	20240219	122900	26353455	2735	2735	2735	2735	0
469	20240219	122800	26353455	2735	2735	2735	2735	2
470	20240219	122700	26347985	2735	2735	2735	2735	137
471	20240219	122600	25973290	2735	2735	2735	2735	263
472	20240219	122500	25253985	2735	2735	2735	2735	0
473	20240219	122400	25253985	2735	2735	2735	2735	0
474	20240219	122300	25253985	2735	2735	2735	2735	0
475	20240219	122200	25253985	2735	2735	2735	2735	0
476	20240219	122100	25253985	2735	2735	2735	2735	0
477	20240219	122000	25253985	2735	2735	2735	2735	0
478	20240219	121900	25253985	2735	2735	2735	2735	0
479	20240219	121800	25253985	2735	2735	2735	2735	0
480	20240219	121700	25253985	2735	2735	2735	2735	0
481	20240219	121600	25253985	2735	2735	2735	2735	0
482	20240219	121500	25253985	2735	2735	2735	2735	0
483	20240219	121400	25253985	2735	2735	2735	2735	1
484	20240219	121300	25251250	2720	2725	2725	2720	40
485	20240219	121200	25142415	2730	2730	2730	2730	0
486	20240219	121100	25142415	2730	2730	2730	2730	0
487	20240219	121000	25142415	2730	2730	2730	2730	0
488	20240219	120900	25142415	2730	2730	2730	2730	0
489	20240219	120800	25142415	2730	2730	2730	2730	0
490	20240219	120700	25142415	2730	2730	2730	2730	0
491	20240219	120600	25142415	2730	2730	2730	2730	0
492	20240219	120500	25142415	2730	2730	2730	2730	0
493	20240219	120400	25142415	2730	2730	2730	2730	0
494	20240219	120300	25142415	2730	2730	2730	2730	7
495	20240219	120200	25123305	2735	2735	2735	2735	36
496	20240219	120100	25024845	2740	2740	2740	2740	0
497	20240219	120000	25024845	2740	2740	2740	2740	0
498	20240219	115900	25024845	2740	2740	2740	2740	0
499	20240219	115800	25024845	2740	2740	2740	2740	2
500	20240219	115700	25019365	2735	2735	2735	2735	0
501	20240219	115600	25019365	2735	2735	2735	2735	0
502	20240219	115500	25019365	2735	2735	2735	2735	0
503	20240219	115400	25019365	2735	2735	2735	2735	0
504	20240219	115300	25019365	2735	2735	2735	2735	0
505	20240219	115200	25019365	2735	2735	2735	2735	0
506	20240219	115100	25019365	2735	2735	2735	2735	0
507	20240219	115000	25019365	2735	2735	2735	2735	100
508	20240219	114900	24745865	2735	2735	2735	2735	0
509	20240219	114800	24745865	2735	2735	2735	2735	0
510	20240219	114700	24745865	2735	2735	2735	2735	0
511	20240219	114600	24745865	2735	2735	2735	2735	54
512	20240219	114500	24598175	2735	2740	2740	2735	6
513	20240219	114400	24581745	2740	2740	2740	2740	51
514	20240219	114300	24442005	2740	2740	2740	2740	0
515	20240219	114200	24442005	2740	2740	2740	2740	0
516	20240219	114100	24442005	2740	2740	2740	2740	0
517	20240219	114000	24442005	2740	2740	2740	2740	0
518	20240219	113900	24442005	2740	2740	2740	2740	0
519	20240219	113800	24442005	2740	2740	2740	2740	0
520	20240219	113700	24442005	2740	2740	2740	2740	0
521	20240219	113600	24442005	2740	2740	2740	2740	0
522	20240219	113500	24442005	2740	2745	2745	2740	90
523	20240219	113400	24194970	2750	2750	2750	2750	3
524	20240219	113300	24186720	2755	2755	2755	2755	0
525	20240219	113200	24186720	2755	2755	2755	2755	60
526	20240219	113100	24021420	2755	2755	2755	2755	0
527	20240219	113000	24021420	2755	2755	2755	2755	4
528	20240219	112900	24010400	2755	2755	2755	2755	0
529	20240219	112800	24010400	2755	2755	2755	2755	0
530	20240219	112700	24010400	2755	2755	2755	2755	0
531	20240219	112600	24010400	2755	2740	2755	2740	81
532	20240219	112500	23788250	2735	2730	2735	2730	75
533	20240219	112400	23583465	2730	2730	2730	2730	0
534	20240219	112300	23583465	2730	2730	2730	2730	10
535	20240219	112200	23556165	2730	2730	2730	2730	0
536	20240219	112100	23556165	2730	2730	2730	2730	10
537	20240219	112000	23528865	2730	2730	2730	2730	20
538	20240219	111900	23474265	2730	2730	2730	2730	0
539	20240219	111800	23474265	2730	2730	2730	2730	5
540	20240219	111700	23460615	2730	2730	2730	2730	0
541	20240219	111600	23460615	2730	2730	2730	2730	0
542	20240219	111500	23460615	2730	2730	2730	2730	71
543	20240219	111400	23266785	2730	2730	2730	2730	0
544	20240219	111300	23266785	2730	2730	2730	2730	0
545	20240219	111200	23266785	2730	2730	2730	2730	2
546	20240219	111100	23261325	2710	2710	2710	2710	0
547	20240219	111000	23261325	2710	2730	2730	2710	169
548	20240219	110900	22801820	2730	2730	2730	2730	10
549	20240219	110800	22774520	2730	2725	2730	2720	402
550	20240219	110700	21678955	2730	2730	2730	2730	0
551	20240219	110600	21678955	2730	2730	2730	2730	531
552	20240219	110500	20229325	2730	2730	2730	2730	220
553	20240219	110400	19628725	2740	2740	2740	2740	0
554	20240219	110300	19628725	2740	2740	2740	2740	0
555	20240219	110200	19628725	2740	2740	2740	2740	0
556	20240219	110100	19628725	2740	2740	2740	2740	3
557	20240219	110000	19620505	2740	2740	2740	2740	0
558	20240219	105900	19620505	2740	2740	2740	2740	0
559	20240219	105800	19620505	2740	2740	2740	2740	0
560	20240219	105700	19620505	2740	2740	2740	2740	0
561	20240219	105600	19620505	2740	2740	2740	2740	1
562	20240219	105500	19617765	2730	2730	2730	2730	0
563	20240219	105400	19617765	2730	2730	2730	2730	373
564	20240219	105300	18599475	2735	2735	2735	2735	0
565	20240219	105200	18599475	2735	2735	2735	2735	76
566	20240219	105100	18391615	2735	2735	2735	2735	38
567	20240219	105000	18287685	2740	2745	2745	2740	17
568	20240219	104900	18241070	2750	2750	2750	2750	0
569	20240219	104800	18241070	2750	2750	2750	2750	0
570	20240219	104700	18241070	2750	2750	2750	2750	0
571	20240219	104600	18241070	2750	2750	2750	2750	0
572	20240219	104500	18241070	2750	2750	2750	2750	0
573	20240219	104400	18241070	2750	2750	2750	2750	0
574	20240219	104300	18241070	2750	2750	2750	2750	0
575	20240219	104200	18241070	2750	2750	2750	2750	0
576	20240219	104100	18241070	2750	2750	2750	2750	0
577	20240219	104000	18241070	2750	2750	2750	2750	0
578	20240219	103900	18241070	2750	2750	2750	2750	10
579	20240219	103800	18213570	2750	2750	2750	2750	0
580	20240219	103700	18213570	2750	2750	2750	2750	0
581	20240219	103600	18213570	2750	2750	2750	2750	0
582	20240219	103500	18213570	2750	2750	2750	2750	3
583	20240219	103400	18205320	2750	2750	2750	2750	8
584	20240219	103300	18183320	2760	2760	2760	2760	0
585	20240219	103200	18183320	2760	2760	2760	2760	0
586	20240219	103100	18183320	2760	2760	2760	2760	0
587	20240219	103000	18183320	2760	2760	2760	2760	0
588	20240219	102900	18183320	2760	2760	2760	2760	0
589	20240219	102800	18183320	2760	2760	2760	2760	0
590	20240219	102700	18183320	2760	2760	2760	2760	0
591	20240219	102600	18183320	2760	2760	2760	2760	0
592	20240219	102500	18183320	2760	2760	2760	2760	0
593	20240219	102400	18183320	2760	2760	2760	2760	0
594	20240219	102300	18183320	2760	2760	2760	2760	0
595	20240219	102200	18183320	2760	2760	2760	2760	0
596	20240219	102100	18183320	2760	2760	2760	2760	0
597	20240219	102000	18183320	2760	2760	2760	2760	0
598	20240219	101900	18183320	2760	2760	2760	2760	0
599	20240219	101800	18183320	2760	2760	2760	2760	0
600	20240219	101700	18183320	2760	2760	2760	2760	0
601	20240219	101600	18183320	2760	2760	2760	2760	0
602	20240219	101500	18183320	2760	2760	2760	2760	0
603	20240219	101400	18183320	2760	2760	2760	2760	1
604	20240219	101300	18180560	2760	2760	2760	2760	18
605	20240219	101200	18130880	2755	2755	2755	2755	0
606	20240219	101100	18130880	2755	2755	2755	2755	0
607	20240219	101000	18130880	2755	2755	2755	2755	0
608	20240219	100900	18130880	2755	2755	2755	2755	0
609	20240219	100800	18130880	2755	2755	2755	2755	0
610	20240219	100700	18130880	2755	2755	2755	2755	1
611	20240219	100600	18128125	2755	2760	2760	2755	1162
612	20240219	100500	14921040	2780	2780	2780	2780	0
613	20240219	100400	14921040	2780	2780	2780	2780	0
614	20240219	100300	14921040	2780	2780	2780	2780	0
615	20240219	100200	14921040	2780	2780	2780	2780	0
616	20240219	100100	14921040	2780	2780	2780	2780	1
617	20240219	100000	14918260	2760	2760	2760	2760	10
618	20240219	095900	14890660	2760	2760	2760	2760	0
619	20240219	095800	14890660	2760	2760	2760	2760	0
620	20240219	095700	14890660	2760	2760	2760	2760	0
621	20240219	095600	14890660	2760	2760	2760	2760	0
622	20240219	095500	14890660	2760	2760	2760	2760	248
623	20240219	095400	14206180	2775	2775	2775	2775	50
624	20240219	095300	14067430	2775	2775	2775	2775	0
625	20240219	095200	14067430	2775	2775	2775	2775	0
626	20240219	095100	14067430	2775	2775	2775	2775	10
627	20240219	095000	14039680	2775	2775	2775	2775	10
628	20240219	094900	14011930	2775	2775	2775	2775	0
629	20240219	094800	14011930	2775	2775	2775	2775	0
630	20240219	094700	14011930	2775	2775	2775	2775	0
631	20240219	094600	14011930	2775	2775	2775	2775	60
632	20240219	094500	13845430	2775	2775	2775	2775	0
633	20240219	094400	13845430	2775	2775	2775	2775	0
634	20240219	094300	13845430	2775	2775	2775	2775	0
635	20240219	094200	13845430	2775	2775	2775	2775	1
636	20240219	094100	13842655	2775	2775	2775	2775	1
637	20240219	094000	13839880	2760	2765	2765	2760	829
638	20240219	093900	11551655	2770	2770	2770	2770	71
639	20240219	093800	11354985	2775	2775	2775	2775	0
640	20240219	093700	11354985	2775	2775	2775	2775	0
641	20240219	093600	11354985	2775	2775	2775	2775	0
642	20240219	093500	11354985	2775	2775	2775	2775	0
643	20240219	093400	11354985	2775	2780	2780	2775	443
644	20240219	093300	10123660	2780	2780	2780	2780	15
645	20240219	093200	10081960	2780	2780	2780	2780	39
646	20240219	093100	9973540	2785	2785	2785	2785	1
647	20240219	093000	9970755	2775	2775	2775	2775	0
648	20240219	092900	9970755	2775	2775	2775	2775	0
649	20240219	092800	9970755	2775	2775	2775	2775	0
650	20240219	092700	9970755	2775	2775	2775	2775	0
651	20240219	092600	9970755	2775	2775	2775	2775	2
652	20240219	092500	9965205	2780	2780	2780	2780	0
653	20240219	092400	9965205	2780	2785	2785	2780	66
654	20240219	092300	9781720	2780	2780	2780	2780	3
655	20240219	092200	9773380	2785	2785	2785	2785	101
656	20240219	092100	9492095	2780	2780	2780	2780	104
657	20240219	092000	9202975	2780	2780	2780	2780	17
658	20240219	091900	9155715	2780	2780	2780	2780	0
659	20240219	091800	9155715	2780	2775	2780	2775	111
660	20240219	091700	8847680	2775	2775	2775	2775	1
661	20240219	091600	8844905	2770	2770	2770	2770	0
662	20240219	091500	8844905	2770	2770	2775	2770	64
663	20240219	091400	8667620	2765	2765	2765	2765	0
664	20240219	091300	8667620	2765	2765	2765	2765	0
665	20240219	091200	8667620	2765	2765	2765	2760	1033
666	20240219	091100	5816375	2760	2760	2760	2760	350
667	20240219	091000	4850375	2765	2765	2765	2765	33
668	20240219	090900	4759130	2760	2760	2760	2760	0
669	20240219	090800	4759130	2760	2760	2760	2760	0
670	20240219	090700	4759130	2760	2760	2760	2760	276
671	20240219	090600	3997370	2760	2760	2760	2760	0
672	20240219	090500	3997370	2760	2760	2760	2760	699
673	20240219	090400	2068130	2760	2760	2760	2760	0
674	20240219	090300	2068130	2760	2760	2760	2760	0
675	20240219	090200	2068130	2760	2745	2760	2745	61
676	20240219	090100	1900305	2725	2740	2740	2725	355
677	20240219	090000	932635	2735	2735	2735	2735	341