KissMeData/432320/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	212600	230599810	3925	3925	3925	3925	474
3	20240219	212500	230599810	3925	3925	3925	3925	0
4	20240219	212400	230599810	3925	3925	3925	3925	0
5	20240219	212300	230599810	3925	3925	3925	3925	0
6	20240219	212200	230599810	3925	3925	3925	3925	0
7	20240219	212100	230599810	3925	3925	3925	3925	0
8	20240219	212000	230599810	3925	3925	3925	3925	0
9	20240219	211900	230599810	3925	3925	3925	3925	0
10	20240219	211800	230599810	3925	3925	3925	3925	0
11	20240219	211700	230599810	3925	3925	3925	3925	0
12	20240219	211600	230599810	3925	3925	3925	3925	0
13	20240219	211500	230599810	3925	3925	3925	3925	0
14	20240219	211400	230599810	3925	3925	3925	3925	0
15	20240219	211300	230599810	3925	3925	3925	3925	0
16	20240219	211200	230599810	3925	3925	3925	3925	0
17	20240219	211100	230599810	3925	3925	3925	3925	0
18	20240219	211000	230599810	3925	3925	3925	3925	0
19	20240219	210900	230599810	3925	3925	3925	3925	0
20	20240219	210800	230599810	3925	3925	3925	3925	0
21	20240219	210700	230599810	3925	3925	3925	3925	0
22	20240219	210600	230599810	3925	3925	3925	3925	0
23	20240219	210500	230599810	3925	3925	3925	3925	0
24	20240219	210400	230599810	3925	3925	3925	3925	0
25	20240219	210300	230599810	3925	3925	3925	3925	0
26	20240219	210200	230599810	3925	3925	3925	3925	0
27	20240219	210100	230599810	3925	3925	3925	3925	0
28	20240219	210000	230599810	3925	3925	3925	3925	0
29	20240219	205900	230599810	3925	3925	3925	3925	0
30	20240219	205800	230599810	3925	3925	3925	3925	0
31	20240219	205700	230599810	3925	3925	3925	3925	0
32	20240219	205600	230599810	3925	3925	3925	3925	474
33	20240219	205500	230599810	3925	3925	3925	3925	0
34	20240219	205400	230599810	3925	3925	3925	3925	0
35	20240219	205300	230599810	3925	3925	3925	3925	0
36	20240219	205200	230599810	3925	3925	3925	3925	0
37	20240219	205100	230599810	3925	3925	3925	3925	0
38	20240219	205000	230599810	3925	3925	3925	3925	0
39	20240219	204900	230599810	3925	3925	3925	3925	0
40	20240219	204800	230599810	3925	3925	3925	3925	0
41	20240219	204700	230599810	3925	3925	3925	3925	0
42	20240219	204600	230599810	3925	3925	3925	3925	0
43	20240219	204500	230599810	3925	3925	3925	3925	0
44	20240219	204400	230599810	3925	3925	3925	3925	0
45	20240219	204300	230599810	3925	3925	3925	3925	0
46	20240219	204200	230599810	3925	3925	3925	3925	0
47	20240219	204100	230599810	3925	3925	3925	3925	0
48	20240219	204000	230599810	3925	3925	3925	3925	0
49	20240219	203900	230599810	3925	3925	3925	3925	0
50	20240219	203800	230599810	3925	3925	3925	3925	0
51	20240219	203700	230599810	3925	3925	3925	3925	0
52	20240219	203600	230599810	3925	3925	3925	3925	0
53	20240219	203500	230599810	3925	3925	3925	3925	0
54	20240219	203400	230599810	3925	3925	3925	3925	0
55	20240219	203300	230599810	3925	3925	3925	3925	0
56	20240219	203200	230599810	3925	3925	3925	3925	0
57	20240219	203100	230599810	3925	3925	3925	3925	0
58	20240219	203000	230599810	3925	3925	3925	3925	0
59	20240219	202900	230599810	3925	3925	3925	3925	0
60	20240219	202800	230599810	3925	3925	3925	3925	0
61	20240219	202700	230599810	3925	3925	3925	3925	0
62	20240219	202600	230599810	3925	3925	3925	3925	474
63	20240219	202500	230599810	3925	3925	3925	3925	0
64	20240219	202400	230599810	3925	3925	3925	3925	0
65	20240219	202300	230599810	3925	3925	3925	3925	0
66	20240219	202200	230599810	3925	3925	3925	3925	0
67	20240219	202100	230599810	3925	3925	3925	3925	0
68	20240219	202000	230599810	3925	3925	3925	3925	0
69	20240219	201900	230599810	3925	3925	3925	3925	0
70	20240219	201800	230599810	3925	3925	3925	3925	0
71	20240219	201700	230599810	3925	3925	3925	3925	0
72	20240219	201600	230599810	3925	3925	3925	3925	0
73	20240219	201500	230599810	3925	3925	3925	3925	0
74	20240219	201400	230599810	3925	3925	3925	3925	0
75	20240219	201300	230599810	3925	3925	3925	3925	0
76	20240219	201200	230599810	3925	3925	3925	3925	0
77	20240219	201100	230599810	3925	3925	3925	3925	0
78	20240219	201000	230599810	3925	3925	3925	3925	0
79	20240219	200900	230599810	3925	3925	3925	3925	0
80	20240219	200800	230599810	3925	3925	3925	3925	0
81	20240219	200700	230599810	3925	3925	3925	3925	0
82	20240219	200600	230599810	3925	3925	3925	3925	0
83	20240219	200500	230599810	3925	3925	3925	3925	0
84	20240219	200400	230599810	3925	3925	3925	3925	0
85	20240219	200300	230599810	3925	3925	3925	3925	0
86	20240219	200200	230599810	3925	3925	3925	3925	0
87	20240219	200100	230599810	3925	3925	3925	3925	0
88	20240219	200000	230599810	3925	3925	3925	3925	0
89	20240219	195900	230599810	3925	3925	3925	3925	0
90	20240219	195800	230599810	3925	3925	3925	3925	0
91	20240219	195700	230599810	3925	3925	3925	3925	0
92	20240219	195600	230599810	3925	3925	3925	3925	474
93	20240219	195500	230599810	3925	3925	3925	3925	0
94	20240219	195400	230599810	3925	3925	3925	3925	0
95	20240219	195300	230599810	3925	3925	3925	3925	0
96	20240219	195200	230599810	3925	3925	3925	3925	0
97	20240219	195100	230599810	3925	3925	3925	3925	0
98	20240219	195000	230599810	3925	3925	3925	3925	0
99	20240219	194900	230599810	3925	3925	3925	3925	0
100	20240219	194800	230599810	3925	3925	3925	3925	0
101	20240219	194700	230599810	3925	3925	3925	3925	0
102	20240219	194600	230599810	3925	3925	3925	3925	0
103	20240219	194500	230599810	3925	3925	3925	3925	0
104	20240219	194400	230599810	3925	3925	3925	3925	0
105	20240219	194300	230599810	3925	3925	3925	3925	0
106	20240219	194200	230599810	3925	3925	3925	3925	0
107	20240219	194100	230599810	3925	3925	3925	3925	0
108	20240219	194000	230599810	3925	3925	3925	3925	0
109	20240219	193900	230599810	3925	3925	3925	3925	0
110	20240219	193800	230599810	3925	3925	3925	3925	0
111	20240219	193700	230599810	3925	3925	3925	3925	0
112	20240219	193600	230599810	3925	3925	3925	3925	0
113	20240219	193500	230599810	3925	3925	3925	3925	0
114	20240219	193400	230599810	3925	3925	3925	3925	0
115	20240219	193300	230599810	3925	3925	3925	3925	0
116	20240219	193200	230599810	3925	3925	3925	3925	0
117	20240219	193100	230599810	3925	3925	3925	3925	0
118	20240219	193000	230599810	3925	3925	3925	3925	0
119	20240219	192900	230599810	3925	3925	3925	3925	0
120	20240219	192800	230599810	3925	3925	3925	3925	0
121	20240219	192700	230599810	3925	3925	3925	3925	0
122	20240219	192600	230599810	3925	3925	3925	3925	474
123	20240219	192500	230599810	3925	3925	3925	3925	0
124	20240219	192400	230599810	3925	3925	3925	3925	0
125	20240219	192300	230599810	3925	3925	3925	3925	0
126	20240219	192200	230599810	3925	3925	3925	3925	0
127	20240219	192100	230599810	3925	3925	3925	3925	0
128	20240219	192000	230599810	3925	3925	3925	3925	0
129	20240219	191900	230599810	3925	3925	3925	3925	0
130	20240219	191800	230599810	3925	3925	3925	3925	0
131	20240219	191700	230599810	3925	3925	3925	3925	0
132	20240219	191600	230599810	3925	3925	3925	3925	0
133	20240219	191500	230599810	3925	3925	3925	3925	0
134	20240219	191400	230599810	3925	3925	3925	3925	0
135	20240219	191300	230599810	3925	3925	3925	3925	0
136	20240219	191200	230599810	3925	3925	3925	3925	0
137	20240219	191100	230599810	3925	3925	3925	3925	0
138	20240219	191000	230599810	3925	3925	3925	3925	0
139	20240219	190900	230599810	3925	3925	3925	3925	0
140	20240219	190800	230599810	3925	3925	3925	3925	0
141	20240219	190700	230599810	3925	3925	3925	3925	0
142	20240219	190600	230599810	3925	3925	3925	3925	0
143	20240219	190500	230599810	3925	3925	3925	3925	0
144	20240219	190400	230599810	3925	3925	3925	3925	0
145	20240219	190300	230599810	3925	3925	3925	3925	0
146	20240219	190200	230599810	3925	3925	3925	3925	0
147	20240219	190100	230599810	3925	3925	3925	3925	0
148	20240219	190000	230599810	3925	3925	3925	3925	0
149	20240219	185900	230599810	3925	3925	3925	3925	0
150	20240219	185800	230599810	3925	3925	3925	3925	0
151	20240219	185700	230599810	3925	3925	3925	3925	0
152	20240219	185600	230599810	3925	3925	3925	3925	474
153	20240219	185500	230599810	3925	3925	3925	3925	0
154	20240219	185400	230599810	3925	3925	3925	3925	0
155	20240219	185300	230599810	3925	3925	3925	3925	0
156	20240219	185200	230599810	3925	3925	3925	3925	0
157	20240219	185100	230599810	3925	3925	3925	3925	0
158	20240219	185000	230599810	3925	3925	3925	3925	0
159	20240219	184900	230599810	3925	3925	3925	3925	0
160	20240219	184800	230599810	3925	3925	3925	3925	0
161	20240219	184700	230599810	3925	3925	3925	3925	0
162	20240219	184600	230599810	3925	3925	3925	3925	0
163	20240219	184500	230599810	3925	3925	3925	3925	0
164	20240219	184400	230599810	3925	3925	3925	3925	0
165	20240219	184300	230599810	3925	3925	3925	3925	0
166	20240219	184200	230599810	3925	3925	3925	3925	0
167	20240219	184100	230599810	3925	3925	3925	3925	0
168	20240219	184000	230599810	3925	3925	3925	3925	0
169	20240219	183900	230599810	3925	3925	3925	3925	0
170	20240219	183800	230599810	3925	3925	3925	3925	0
171	20240219	183700	230599810	3925	3925	3925	3925	0
172	20240219	183600	230599810	3925	3925	3925	3925	0
173	20240219	183500	230599810	3925	3925	3925	3925	0
174	20240219	183400	230599810	3925	3925	3925	3925	0
175	20240219	183300	230599810	3925	3925	3925	3925	0
176	20240219	183200	230599810	3925	3925	3925	3925	0
177	20240219	183100	230599810	3925	3925	3925	3925	0
178	20240219	183000	230599810	3925	3925	3925	3925	0
179	20240219	182900	230599810	3925	3925	3925	3925	0
180	20240219	182800	230599810	3925	3925	3925	3925	0
181	20240219	182700	230599810	3925	3925	3925	3925	0
182	20240219	182600	230599810	3925	3925	3925	3925	474
183	20240219	182500	230599810	3925	3925	3925	3925	0
184	20240219	182400	230599810	3925	3925	3925	3925	0
185	20240219	182300	230599810	3925	3925	3925	3925	0
186	20240219	182200	230599810	3925	3925	3925	3925	0
187	20240219	182100	230599810	3925	3925	3925	3925	0
188	20240219	182000	230599810	3925	3925	3925	3925	0
189	20240219	181900	230599810	3925	3925	3925	3925	0
190	20240219	181800	230599810	3925	3925	3925	3925	0
191	20240219	181700	230599810	3925	3925	3925	3925	0
192	20240219	181600	230599810	3925	3925	3925	3925	0
193	20240219	181500	230599810	3925	3925	3925	3925	0
194	20240219	181400	230599810	3925	3925	3925	3925	0
195	20240219	181300	230599810	3925	3925	3925	3925	0
196	20240219	181200	230599810	3925	3925	3925	3925	0
197	20240219	181100	230599810	3925	3925	3925	3925	0
198	20240219	181000	230599810	3925	3925	3925	3925	0
199	20240219	180900	230599810	3925	3925	3925	3925	0
200	20240219	180800	230599810	3925	3925	3925	3925	0
201	20240219	180700	230599810	3925	3925	3925	3925	0
202	20240219	180600	230599810	3925	3925	3925	3925	0
203	20240219	180500	230599810	3925	3925	3925	3925	0
204	20240219	180400	230599810	3925	3925	3925	3925	0
205	20240219	180300	230599810	3925	3925	3925	3925	0
206	20240219	180200	230599810	3925	3925	3925	3925	0
207	20240219	180100	230599810	3925	3925	3925	3925	0
208	20240219	180000	230599810	3925	3925	3925	3925	0
209	20240219	175900	230599810	3925	3925	3925	3925	0
210	20240219	175800	230599810	3925	3925	3925	3925	0
211	20240219	175700	230599810	3925	3925	3925	3925	0
212	20240219	175600	230599810	3925	3925	3925	3925	474
213	20240219	175500	230599810	3925	3925	3925	3925	0
214	20240219	175400	230599810	3925	3925	3925	3925	0
215	20240219	175300	230599810	3925	3925	3925	3925	0
216	20240219	175200	230599810	3925	3925	3925	3925	0
217	20240219	175100	230599810	3925	3925	3925	3925	0
218	20240219	175000	230599810	3925	3925	3925	3925	0
219	20240219	174900	230599810	3925	3925	3925	3925	0
220	20240219	174800	230599810	3925	3925	3925	3925	0
221	20240219	174700	230599810	3925	3925	3925	3925	0
222	20240219	174600	230599810	3925	3925	3925	3925	0
223	20240219	174500	230599810	3925	3925	3925	3925	0
224	20240219	174400	230599810	3925	3925	3925	3925	0
225	20240219	174300	230599810	3925	3925	3925	3925	0
226	20240219	174200	230599810	3925	3925	3925	3925	0
227	20240219	174100	230599810	3925	3925	3925	3925	0
228	20240219	174000	230599810	3925	3925	3925	3925	0
229	20240219	173900	230599810	3925	3925	3925	3925	0
230	20240219	173800	230599810	3925	3925	3925	3925	0
231	20240219	173700	230599810	3925	3925	3925	3925	0
232	20240219	173600	230599810	3925	3925	3925	3925	0
233	20240219	173500	230599810	3925	3925	3925	3925	0
234	20240219	173400	230599810	3925	3925	3925	3925	0
235	20240219	173300	230599810	3925	3925	3925	3925	0
236	20240219	173200	230599810	3925	3925	3925	3925	0
237	20240219	173100	230599810	3925	3925	3925	3925	0
238	20240219	173000	230599810	3925	3925	3925	3925	0
239	20240219	172900	230599810	3925	3925	3925	3925	0
240	20240219	172800	230599810	3925	3925	3925	3925	0
241	20240219	172700	230599810	3925	3925	3925	3925	0
242	20240219	172600	230599810	3925	3925	3925	3925	474
243	20240219	172500	230599810	3925	3925	3925	3925	0
244	20240219	172400	230599810	3925	3925	3925	3925	0
245	20240219	172300	230599810	3925	3925	3925	3925	0
246	20240219	172200	230599810	3925	3925	3925	3925	0
247	20240219	172100	230599810	3925	3925	3925	3925	0
248	20240219	172000	230599810	3925	3925	3925	3925	0
249	20240219	171900	230599810	3925	3925	3925	3925	0
250	20240219	171800	230599810	3925	3925	3925	3925	0
251	20240219	171700	230599810	3925	3925	3925	3925	0
252	20240219	171600	230599810	3925	3925	3925	3925	0
253	20240219	171500	230599810	3925	3925	3925	3925	0
254	20240219	171400	230599810	3925	3925	3925	3925	0
255	20240219	171300	230599810	3925	3925	3925	3925	0
256	20240219	171200	230599810	3925	3925	3925	3925	0
257	20240219	171100	230599810	3925	3925	3925	3925	0
258	20240219	171000	230599810	3925	3925	3925	3925	0
259	20240219	170900	230599810	3925	3925	3925	3925	0
260	20240219	170800	230599810	3925	3925	3925	3925	0
261	20240219	170700	230599810	3925	3925	3925	3925	0
262	20240219	170600	230599810	3925	3925	3925	3925	0
263	20240219	170500	230599810	3925	3925	3925	3925	0
264	20240219	170400	230599810	3925	3925	3925	3925	0
265	20240219	170300	230599810	3925	3925	3925	3925	0
266	20240219	170200	230599810	3925	3925	3925	3925	0
267	20240219	170100	230599810	3925	3925	3925	3925	0
268	20240219	170000	230599810	3925	3925	3925	3925	0
269	20240219	165900	230599810	3925	3925	3925	3925	0
270	20240219	165800	230599810	3925	3925	3925	3925	0
271	20240219	165700	230599810	3925	3925	3925	3925	0
272	20240219	165600	230599810	3925	3925	3925	3925	474
273	20240219	165500	230599810	3925	3925	3925	3925	0
274	20240219	165400	230599810	3925	3925	3925	3925	0
275	20240219	165300	230599810	3925	3925	3925	3925	0
276	20240219	165200	230599810	3925	3925	3925	3925	0
277	20240219	165100	230599810	3925	3925	3925	3925	0
278	20240219	165000	230599810	3925	3925	3925	3925	0
279	20240219	164900	230599810	3925	3925	3925	3925	0
280	20240219	164800	230599810	3925	3925	3925	3925	0
281	20240219	164700	230599810	3925	3925	3925	3925	0
282	20240219	164600	230599810	3925	3925	3925	3925	0
283	20240219	164500	230599810	3925	3925	3925	3925	0
284	20240219	164400	230599810	3925	3925	3925	3925	0
285	20240219	164300	230599810	3925	3925	3925	3925	0
286	20240219	164200	230599810	3925	3925	3925	3925	0
287	20240219	164100	230599810	3925	3925	3925	3925	0
288	20240219	164000	230599810	3925	3925	3925	3925	0
289	20240219	163900	230599810	3925	3925	3925	3925	0
290	20240219	163800	230599810	3925	3925	3925	3925	0
291	20240219	163700	230599810	3925	3925	3925	3925	0
292	20240219	163600	230599810	3925	3925	3925	3925	0
293	20240219	163500	230599810	3925	3925	3925	3925	0
294	20240219	163400	230599810	3925	3925	3925	3925	0
295	20240219	163300	230599810	3925	3925	3925	3925	0
296	20240219	163200	230599810	3925	3925	3925	3925	0
297	20240219	163100	230599810	3925	3925	3925	3925	0
298	20240219	163000	230599810	3925	3925	3925	3925	0
299	20240219	162900	230599810	3925	3925	3925	3925	0
300	20240219	162800	230599810	3925	3925	3925	3925	0
301	20240219	162700	230599810	3925	3925	3925	3925	0
302	20240219	162600	230599810	3925	3925	3925	3925	474
303	20240219	162500	230599810	3925	3925	3925	3925	0
304	20240219	162400	230599810	3925	3925	3925	3925	0
305	20240219	162300	230599810	3925	3925	3925	3925	0
306	20240219	162200	230599810	3925	3925	3925	3925	0
307	20240219	162100	230599810	3925	3925	3925	3925	0
308	20240219	162000	230599810	3925	3925	3925	3925	0
309	20240219	161900	230599810	3925	3925	3925	3925	0
310	20240219	161800	230599810	3925	3925	3925	3925	0
311	20240219	161700	230599810	3925	3925	3925	3925	0
312	20240219	161600	230599810	3925	3925	3925	3925	0
313	20240219	161500	230599810	3925	3925	3925	3925	0
314	20240219	161400	230599810	3925	3925	3925	3925	0
315	20240219	161300	230599810	3925	3925	3925	3925	0
316	20240219	161200	230599810	3925	3925	3925	3925	0
317	20240219	161100	230599810	3925	3925	3925	3925	0
318	20240219	161000	230599810	3925	3925	3925	3925	0
319	20240219	160900	230599810	3925	3925	3925	3925	0
320	20240219	160800	230599810	3925	3925	3925	3925	0
321	20240219	160700	230599810	3925	3925	3925	3925	0
322	20240219	160600	230599810	3925	3925	3925	3925	0
323	20240219	160500	230599810	3925	3925	3925	3925	0
324	20240219	160400	230599810	3925	3925	3925	3925	0
325	20240219	160300	230599810	3925	3925	3925	3925	0
326	20240219	160200	230599810	3925	3925	3925	3925	0
327	20240219	160100	230599810	3925	3925	3925	3925	0
328	20240219	160000	230599810	3925	3925	3925	3925	0
329	20240219	155900	230599810	3925	3925	3925	3925	0
330	20240219	155800	230599810	3925	3925	3925	3925	0
331	20240219	155700	230599810	3925	3925	3925	3925	0
332	20240219	155600	230599810	3925	3925	3925	3925	474
333	20240219	155500	230599810	3925	3925	3925	3925	0
334	20240219	155400	230599810	3925	3925	3925	3925	0
335	20240219	155300	230599810	3925	3925	3925	3925	0
336	20240219	155200	230599810	3925	3925	3925	3925	0
337	20240219	155100	230599810	3925	3925	3925	3925	0
338	20240219	155000	230599810	3925	3925	3925	3925	0
339	20240219	154900	230599810	3925	3925	3925	3925	0
340	20240219	154800	230599810	3925	3925	3925	3925	0
341	20240219	154700	230599810	3925	3925	3925	3925	0
342	20240219	154600	230599810	3925	3925	3925	3925	0
343	20240219	154500	230599810	3925	3925	3925	3925	0
344	20240219	154400	230599810	3925	3925	3925	3925	0
345	20240219	154300	230599810	3925	3925	3925	3925	0
346	20240219	154200	230599810	3925	3925	3925	3925	0
347	20240219	154100	230599810	3925	3925	3925	3925	0
348	20240219	154000	230599810	3925	3925	3925	3925	0
349	20240219	153900	230599810	3925	3925	3925	3925	0
350	20240219	153800	230599810	3925	3925	3925	3925	0
351	20240219	153700	230599810	3925	3925	3925	3925	0
352	20240219	153600	230599810	3925	3925	3925	3925	0
353	20240219	153500	230599810	3925	3925	3925	3925	0
354	20240219	153400	230599810	3925	3925	3925	3925	0
355	20240219	153300	230599810	3925	3925	3925	3925	0
356	20240219	153200	230599810	3925	3925	3925	3925	0
357	20240219	153100	230599810	3925	3925	3925	3925	0
358	20240219	153000	230599810	3925	3925	3925	3925	474
359	20240219	152900	228739360	3930	3930	3930	3930	0
360	20240219	152800	228739360	3930	3930	3930	3930	0
361	20240219	152700	228739360	3930	3930	3930	3930	0
362	20240219	152600	228739360	3930	3930	3930	3930	0
363	20240219	152500	228739360	3930	3930	3930	3930	0
364	20240219	152400	228739360	3930	3930	3930	3930	0
365	20240219	152300	228739360	3930	3930	3930	3930	0
366	20240219	152200	228739360	3930	3930	3930	3930	0
367	20240219	152100	228739360	3930	3930	3930	3930	0
368	20240219	152000	228739360	3930	3930	3930	3930	0
369	20240219	151900	228739360	3930	3930	3930	3930	2
370	20240219	151800	228731500	3930	3925	3930	3925	3
371	20240219	151700	228719720	3925	3925	3925	3925	1
372	20240219	151600	228715795	3925	3925	3925	3925	1
373	20240219	151500	228711870	3925	3925	3925	3925	1
374	20240219	151400	228707945	3925	3925	3925	3925	1
375	20240219	151300	228704020	3925	3925	3925	3925	1
376	20240219	151200	228700095	3925	3925	3925	3925	19
377	20240219	151100	228625520	3930	3925	3930	3925	1007
378	20240219	151000	224668015	3925	3925	3925	3925	1
379	20240219	150900	224664090	3925	3925	3925	3925	1
380	20240219	150800	224660165	3925	3930	3930	3925	546
381	20240219	150700	222514395	3930	3930	3930	3930	1
382	20240219	150600	222510465	3930	3930	3930	3930	1
383	20240219	150500	222506535	3930	3930	3930	3930	1
384	20240219	150400	222502605	3930	3930	3930	3930	729
385	20240219	150300	219637635	3930	3925	3930	3925	654
386	20240219	150200	217067420	3925	3925	3925	3925	1
387	20240219	150100	217063495	3925	3925	3925	3925	1
388	20240219	150000	217059570	3925	3925	3925	3925	1
389	20240219	145900	217055645	3925	3925	3925	3925	1
390	20240219	145800	217051720	3925	3925	3925	3925	1
391	20240219	145700	217047795	3925	3925	3925	3925	1
392	20240219	145600	217043870	3925	3925	3925	3925	1
393	20240219	145500	217039945	3925	3925	3925	3925	1
394	20240219	145400	217036020	3925	3925	3925	3925	1
395	20240219	145300	217032095	3930	3925	3930	3925	5
396	20240219	145200	217012450	3925	3925	3925	3925	1
397	20240219	145100	217008525	3925	3925	3925	3925	1
398	20240219	145000	217004600	3925	3925	3925	3925	2
399	20240219	144900	216996750	3930	3930	3930	3930	0
400	20240219	144800	216996750	3930	3930	3930	3930	0
401	20240219	144700	216996750	3930	3930	3930	3930	0
402	20240219	144600	216996750	3930	3930	3930	3930	0
403	20240219	144500	216996750	3930	3930	3930	3930	0
404	20240219	144400	216996750	3930	3930	3930	3930	40
405	20240219	144300	216839550	3930	3930	3930	3930	0
406	20240219	144200	216839550	3930	3930	3930	3930	0
407	20240219	144100	216839550	3930	3930	3930	3930	0
408	20240219	144000	216839550	3930	3930	3930	3930	10
409	20240219	143900	216800250	3930	3930	3930	3930	0
410	20240219	143800	216800250	3930	3930	3930	3930	0
411	20240219	143700	216800250	3930	3930	3930	3930	1
412	20240219	143600	216796320	3930	3930	3930	3930	0
413	20240219	143500	216796320	3930	3930	3930	3930	0
414	20240219	143400	216796320	3930	3930	3930	3930	0
415	20240219	143300	216796320	3930	3930	3930	3930	0
416	20240219	143200	216796320	3930	3930	3930	3930	0
417	20240219	143100	216796320	3930	3930	3930	3930	0
418	20240219	143000	216796320	3930	3930	3930	3930	1000
419	20240219	142900	212866320	3930	3925	3930	3925	19
420	20240219	142800	212791690	3930	3930	3930	3930	0
421	20240219	142700	212791690	3930	3930	3930	3930	0
422	20240219	142600	212791690	3930	3930	3930	3930	0
423	20240219	142500	212791690	3930	3930	3930	3930	0
424	20240219	142400	212791690	3930	3930	3930	3930	1500
425	20240219	142300	206896690	3930	3930	3930	3930	0
426	20240219	142200	206896690	3930	3930	3930	3930	0
427	20240219	142100	206896690	3930	3930	3930	3930	0
428	20240219	142000	206896690	3930	3930	3930	3930	1055
429	20240219	141900	202750540	3930	3930	3930	3930	0
430	20240219	141800	202750540	3930	3930	3930	3930	0
431	20240219	141700	202750540	3930	3930	3930	3930	0
432	20240219	141600	202750540	3930	3930	3930	3930	0
433	20240219	141500	202750540	3930	3930	3930	3930	0
434	20240219	141400	202750540	3930	3930	3930	3930	0
435	20240219	141300	202750540	3930	3930	3930	3930	0
436	20240219	141200	202750540	3930	3930	3930	3930	0
437	20240219	141100	202750540	3930	3930	3930	3930	0
438	20240219	141000	202750540	3930	3930	3930	3930	4
439	20240219	140900	202734820	3925	3925	3925	3925	0
440	20240219	140800	202734820	3925	3925	3925	3925	0
441	20240219	140700	202734820	3925	3925	3925	3925	0
442	20240219	140600	202734820	3925	3925	3925	3925	2
443	20240219	140500	202726970	3920	3920	3920	3920	0
444	20240219	140400	202726970	3920	3920	3920	3920	0
445	20240219	140300	202726970	3920	3920	3920	3920	50
446	20240219	140200	202530970	3930	3930	3930	3930	0
447	20240219	140100	202530970	3930	3930	3930	3930	0
448	20240219	140000	202530970	3930	3930	3930	3930	0
449	20240219	135900	202530970	3930	3930	3930	3930	0
450	20240219	135800	202530970	3930	3930	3930	3930	0
451	20240219	135700	202530970	3930	3930	3930	3930	0
452	20240219	135600	202530970	3930	3930	3930	3930	0
453	20240219	135500	202530970	3930	3930	3930	3930	9
454	20240219	135400	202495600	3920	3920	3920	3920	0
455	20240219	135300	202495600	3920	3920	3920	3920	0
456	20240219	135200	202495600	3920	3920	3920	3920	0
457	20240219	135100	202495600	3920	3920	3920	3920	0
458	20240219	135000	202495600	3920	3920	3920	3920	0
459	20240219	134900	202495600	3920	3920	3920	3920	0
460	20240219	134800	202495600	3920	3920	3920	3920	0
461	20240219	134700	202495600	3920	3920	3920	3920	400
462	20240219	134600	200927600	3920	3920	3920	3920	0
463	20240219	134500	200927600	3920	3920	3920	3920	0
464	20240219	134400	200927600	3920	3925	3925	3920	2692
465	20240219	134300	190373320	3935	3935	3935	3935	0
466	20240219	134200	190373320	3935	3935	3935	3935	0
467	20240219	134100	190373320	3935	3935	3935	3935	3
468	20240219	134000	190361515	3920	3920	3920	3920	0
469	20240219	133900	190361515	3920	3920	3920	3920	0
470	20240219	133800	190361515	3920	3920	3920	3920	0
471	20240219	133700	190361515	3920	3920	3920	3920	0
472	20240219	133600	190361515	3920	3930	3930	3920	2691
473	20240219	133500	179802665	3935	3935	3935	3935	0
474	20240219	133400	179802665	3935	3935	3935	3935	0
475	20240219	133300	179802665	3935	3935	3935	3935	0
476	20240219	133200	179802665	3935	3935	3935	3935	0
477	20240219	133100	179802665	3935	3935	3935	3935	0
478	20240219	133000	179802665	3935	3935	3935	3935	0
479	20240219	132900	179802665	3935	3935	3935	3935	8
480	20240219	132800	179771185	3935	3935	3935	3935	2
481	20240219	132700	179763315	3935	3935	3935	3935	1
482	20240219	132600	179759380	3935	3935	3935	3935	0
483	20240219	132500	179759380	3935	3935	3935	3935	0
484	20240219	132400	179759380	3935	3935	3935	3935	0
485	20240219	132300	179759380	3935	3935	3935	3935	5
486	20240219	132200	179739705	3935	3935	3935	3935	0
487	20240219	132100	179739705	3935	3935	3935	3935	0
488	20240219	132000	179739705	3935	3935	3935	3935	0
489	20240219	131900	179739705	3935	3935	3935	3935	0
490	20240219	131800	179739705	3935	3935	3935	3935	0
491	20240219	131700	179739705	3935	3935	3935	3935	0
492	20240219	131600	179739705	3935	3935	3935	3935	0
493	20240219	131500	179739705	3935	3935	3935	3935	0
494	20240219	131400	179739705	3935	3935	3935	3935	0
495	20240219	131300	179739705	3935	3935	3935	3935	0
496	20240219	131200	179739705	3935	3935	3935	3935	2
497	20240219	131100	179731835	3935	3935	3935	3935	0
498	20240219	131000	179731835	3935	3935	3935	3935	0
499	20240219	130900	179731835	3935	3935	3935	3935	62
500	20240219	130800	179487865	3940	3940	3940	3940	0
501	20240219	130700	179487865	3940	3940	3940	3940	0
502	20240219	130600	179487865	3940	3940	3940	3940	0
503	20240219	130500	179487865	3940	3940	3940	3940	0
504	20240219	130400	179487865	3940	3940	3940	3940	0
505	20240219	130300	179487865	3940	3940	3940	3940	0
506	20240219	130200	179487865	3940	3940	3940	3940	0
507	20240219	130100	179487865	3940	3940	3940	3940	0
508	20240219	130000	179487865	3940	3940	3940	3940	1
509	20240219	125900	179483925	3940	3940	3940	3940	0
510	20240219	125800	179483925	3940	3940	3940	3940	0
511	20240219	125700	179483925	3940	3940	3940	3940	29
512	20240219	125600	179369665	3935	3935	3935	3935	0
513	20240219	125500	179369665	3935	3935	3935	3935	0
514	20240219	125400	179369665	3935	3935	3935	3935	800
515	20240219	125300	176221665	3935	3935	3935	3935	0
516	20240219	125200	176221665	3935	3935	3935	3935	97
517	20240219	125100	175839970	3935	3935	3935	3935	0
518	20240219	125000	175839970	3935	3935	3935	3935	0
519	20240219	124900	175839970	3935	3935	3935	3935	0
520	20240219	124800	175839970	3935	3935	3935	3935	0
521	20240219	124700	175839970	3935	3935	3935	3935	135
522	20240219	124600	175308745	3935	3935	3935	3935	0
523	20240219	124500	175308745	3935	3935	3935	3935	0
524	20240219	124400	175308745	3935	3935	3935	3935	0
525	20240219	124300	175308745	3935	3935	3935	3935	0
526	20240219	124200	175308745	3935	3930	3935	3930	373
527	20240219	124100	173841565	3930	3930	3930	3930	0
528	20240219	124000	173841565	3930	3930	3930	3930	0
529	20240219	123900	173841565	3930	3930	3930	3930	0
530	20240219	123800	173841565	3930	3930	3930	3930	2
531	20240219	123700	173833705	3930	3930	3930	3930	0
532	20240219	123600	173833705	3930	3930	3930	3930	4
533	20240219	123500	173817985	3930	3930	3930	3930	2
534	20240219	123400	173810125	3930	3930	3930	3930	0
535	20240219	123300	173810125	3930	3930	3930	3930	0
536	20240219	123200	173810125	3930	3930	3930	3930	0
537	20240219	123100	173810125	3930	3930	3930	3930	0
538	20240219	123000	173810125	3930	3930	3930	3930	0
539	20240219	122900	173810125	3930	3930	3930	3930	0
540	20240219	122800	173810125	3930	3930	3930	3930	3
541	20240219	122700	173798335	3935	3935	3935	3935	0
542	20240219	122600	173798335	3935	3935	3935	3935	50
543	20240219	122500	173601585	3935	3935	3935	3935	0
544	20240219	122400	173601585	3935	3935	3935	3935	0
545	20240219	122300	173601585	3935	3935	3935	3935	2
546	20240219	122200	173593715	3935	3935	3935	3935	1
547	20240219	122100	173589780	3920	3920	3920	3920	0
548	20240219	122000	173589780	3920	3920	3920	3920	0
549	20240219	121900	173589780	3920	3920	3920	3920	0
550	20240219	121800	173589780	3920	3920	3920	3920	45
551	20240219	121700	173413380	3925	3925	3925	3925	16
552	20240219	121600	173350580	3925	3925	3925	3925	15
553	20240219	121500	173291705	3925	3925	3925	3925	3
554	20240219	121400	173279930	3935	3935	3935	3935	0
555	20240219	121300	173279930	3935	3935	3935	3935	0
556	20240219	121200	173279930	3935	3935	3935	3935	0
557	20240219	121100	173279930	3935	3935	3935	3935	0
558	20240219	121000	173279930	3935	3935	3935	3935	0
559	20240219	120900	173279930	3935	3935	3935	3935	0
560	20240219	120800	173279930	3935	3935	3935	3935	0
561	20240219	120700	173279930	3935	3935	3935	3935	0
562	20240219	120600	173279930	3935	3935	3935	3935	20
563	20240219	120500	173201230	3925	3925	3925	3925	0
564	20240219	120400	173201230	3925	3925	3925	3925	0
565	20240219	120300	173201230	3925	3925	3925	3925	0
566	20240219	120200	173201230	3925	3925	3925	3925	382
567	20240219	120100	171701880	3935	3935	3935	3935	5
568	20240219	120000	171682205	3920	3925	3925	3920	3922
569	20240219	115900	156301035	3925	3925	3925	3925	0
570	20240219	115800	156301035	3925	3925	3925	3925	0
571	20240219	115700	156301035	3925	3925	3925	3925	0
572	20240219	115600	156301035	3925	3925	3925	3925	0
573	20240219	115500	156301035	3925	3925	3925	3925	2
574	20240219	115400	156293185	3935	3930	3935	3930	5444
575	20240219	115300	134898115	3925	3925	3925	3925	0
576	20240219	115200	134898115	3925	3930	3930	3925	2702
577	20240219	115100	124280085	3930	3930	3930	3930	0
578	20240219	115000	124280085	3930	3930	3930	3930	0
579	20240219	114900	124280085	3930	3930	3930	3930	0
580	20240219	114800	124280085	3930	3930	3930	3930	0
581	20240219	114700	124280085	3930	3930	3930	3930	0
582	20240219	114600	124280085	3930	3930	3930	3930	0
583	20240219	114500	124280085	3930	3930	3930	3930	0
584	20240219	114400	124280085	3930	3930	3930	3930	15
585	20240219	114300	124221135	3925	3925	3925	3925	0
586	20240219	114200	124221135	3925	3925	3925	3925	0
587	20240219	114100	124221135	3925	3925	3925	3925	0
588	20240219	114000	124221135	3925	3925	3925	3925	156
589	20240219	113900	123608835	3930	3930	3930	3930	0
590	20240219	113800	123608835	3930	3930	3930	3930	0
591	20240219	113700	123608835	3930	3930	3930	3930	0
592	20240219	113600	123608835	3930	3930	3930	3930	5293
593	20240219	113500	102807345	3935	3935	3935	3935	0
594	20240219	113400	102807345	3935	3935	3935	3935	0
595	20240219	113300	102807345	3935	3935	3935	3935	0
596	20240219	113200	102807345	3935	3935	3935	3935	1
597	20240219	113100	102803410	3935	3935	3935	3935	0
598	20240219	113000	102803410	3935	3935	3935	3935	0
599	20240219	112900	102803410	3935	3935	3935	3935	0
600	20240219	112800	102803410	3935	3935	3935	3935	0
601	20240219	112700	102803410	3935	3935	3935	3935	0
602	20240219	112600	102803410	3935	3935	3935	3935	0
603	20240219	112500	102803410	3935	3935	3935	3935	10
604	20240219	112400	102764060	3935	3935	3935	3935	0
605	20240219	112300	102764060	3935	3935	3935	3935	0
606	20240219	112200	102764060	3935	3935	3935	3935	0
607	20240219	112100	102764060	3935	3935	3935	3935	0
608	20240219	112000	102764060	3935	3935	3935	3935	0
609	20240219	111900	102764060	3935	3935	3935	3935	30
610	20240219	111800	102646010	3935	3935	3935	3935	0
611	20240219	111700	102646010	3935	3935	3935	3935	0
612	20240219	111600	102646010	3935	3935	3935	3935	0
613	20240219	111500	102646010	3935	3935	3935	3935	0
614	20240219	111400	102646010	3935	3935	3935	3935	0
615	20240219	111300	102646010	3935	3935	3935	3935	2
616	20240219	111200	102638140	3935	3935	3935	3935	0
617	20240219	111100	102638140	3935	3935	3935	3935	0
618	20240219	111000	102638140	3935	3935	3935	3935	0
619	20240219	110900	102638140	3935	3935	3935	3935	0
620	20240219	110800	102638140	3935	3935	3935	3935	0
621	20240219	110700	102638140	3935	3935	3935	3935	20
622	20240219	110600	102559440	3935	3935	3935	3935	20
623	20240219	110500	102480740	3935	3935	3935	3935	0
624	20240219	110400	102480740	3935	3935	3935	3935	0
625	20240219	110300	102480740	3935	3935	3935	3935	0
626	20240219	110200	102480740	3935	3935	3935	3935	0
627	20240219	110100	102480740	3935	3935	3935	3935	0
628	20240219	110000	102480740	3935	3935	3935	3935	0
629	20240219	105900	102480740	3935	3935	3935	3935	0
630	20240219	105800	102480740	3935	3935	3935	3935	0
631	20240219	105700	102480740	3935	3935	3935	3935	1
632	20240219	105600	102476805	3935	3935	3935	3935	0
633	20240219	105500	102476805	3935	3935	3935	3935	0
634	20240219	105400	102476805	3935	3935	3935	3935	0
635	20240219	105300	102476805	3935	3935	3935	3935	500
636	20240219	105200	100509305	3935	3935	3935	3935	0
637	20240219	105100	100509305	3935	3935	3935	3935	0
638	20240219	105000	100509305	3935	3935	3935	3935	0
639	20240219	104900	100509305	3935	3935	3935	3935	0
640	20240219	104800	100509305	3935	3935	3935	3935	0
641	20240219	104700	100509305	3935	3935	3935	3935	0
642	20240219	104600	100509305	3935	3935	3935	3935	0
643	20240219	104500	100509305	3935	3935	3935	3935	7
644	20240219	104400	100481760	3935	3935	3935	3935	1
645	20240219	104300	100477825	3935	3935	3935	3935	1
646	20240219	104200	100473890	3930	3930	3930	3930	0
647	20240219	104100	100473890	3930	3930	3930	3930	0
648	20240219	104000	100473890	3930	3930	3930	3930	0
649	20240219	103900	100473890	3930	3930	3930	3930	0
650	20240219	103800	100473890	3930	3930	3930	3930	3600
651	20240219	103700	86325890	3930	3935	3935	3930	57
652	20240219	103600	86101845	3935	3935	3935	3935	1
653	20240219	103500	86097910	3930	3930	3930	3930	0
654	20240219	103400	86097910	3930	3930	3930	3930	50
655	20240219	103300	85901410	3930	3930	3930	3930	0
656	20240219	103200	85901410	3930	3930	3930	3930	0
657	20240219	103100	85901410	3930	3930	3930	3930	0
658	20240219	103000	85901410	3930	3930	3930	3930	50
659	20240219	102900	85704910	3930	3930	3930	3930	1
660	20240219	102800	85700980	3930	3930	3930	3930	24
661	20240219	102700	85606660	3930	3930	3930	3930	659
662	20240219	102600	83016790	3930	3930	3930	3930	50
663	20240219	102500	82820290	3930	3930	3930	3930	0
664	20240219	102400	82820290	3930	3930	3930	3930	0
665	20240219	102300	82820290	3930	3930	3930	3930	251
666	20240219	102200	81833860	3935	3935	3935	3935	1
667	20240219	102100	81829925	3935	3935	3935	3935	2
668	20240219	102000	81822055	3935	3935	3935	3935	510
669	20240219	101900	79815205	3935	3930	3935	3930	51
670	20240219	101800	79614770	3935	3935	3935	3935	1
671	20240219	101700	79610835	3935	3935	3935	3935	1
672	20240219	101600	79606900	3935	3935	3935	3935	3
673	20240219	101500	79595095	3930	3930	3930	3930	50
674	20240219	101400	79398595	3935	3935	3935	3935	42
675	20240219	101300	79233325	3930	3930	3930	3930	0
676	20240219	101200	79233325	3930	3930	3930	3930	50
677	20240219	101100	79036825	3935	3935	3935	3935	800
678	20240219	101000	75888825	3930	3930	3930	3930	101
679	20240219	100900	75491895	3930	3930	3930	3930	0
680	20240219	100800	75491895	3930	3935	3935	3930	449
681	20240219	100700	73725330	3935	3935	3935	3935	0
682	20240219	100600	73725330	3935	3935	3935	3935	0
683	20240219	100500	73725330	3935	3930	3935	3930	54
684	20240219	100400	73513090	3935	3935	3935	3935	100
685	20240219	100300	73119590	3935	3935	3935	3935	0
686	20240219	100200	73119590	3935	3935	3935	3935	37
687	20240219	100100	72973995	3935	3930	3935	3930	274
688	20240219	100000	71896055	3930	3935	3935	3930	500
689	20240219	095900	69930555	3935	3935	3935	3935	11
690	20240219	095800	69887270	3935	3935	3935	3930	850
691	20240219	095700	66543020	3935	3935	3935	3930	1250
692	20240219	095600	61624520	3935	3935	3935	3935	0
693	20240219	095500	61624520	3935	3935	3935	3935	0
694	20240219	095400	61624520	3935	3930	3935	3930	100
695	20240219	095300	61231270	3935	3935	3935	3935	30
696	20240219	095200	61113220	3935	3930	3935	3930	158
697	20240219	095100	60492240	3930	3930	3930	3930	0
698	20240219	095000	60492240	3930	3935	3935	3930	51
699	20240219	094900	60291805	3930	3930	3930	3930	10
700	20240219	094800	60252505	3930	3930	3930	3930	0
701	20240219	094700	60252505	3930	3930	3930	3930	50
702	20240219	094600	60056005	3930	3930	3930	3930	3
703	20240219	094500	60044215	3930	3930	3930	3930	0
704	20240219	094400	60044215	3930	3925	3930	3920	1982
705	20240219	094300	52255260	3925	3925	3925	3925	7
706	20240219	094200	52227785	3930	3930	3930	3930	0
707	20240219	094100	52227785	3930	3930	3930	3930	10
708	20240219	094000	52188485	3920	3920	3920	3920	0
709	20240219	093900	52188485	3920	3925	3925	3920	87
710	20240219	093800	51847440	3925	3925	3925	3925	2
711	20240219	093700	51839590	3925	3925	3925	3925	0
712	20240219	093600	51839590	3925	3930	3930	3915	59
713	20240219	093500	51608480	3930	3930	3930	3930	2
714	20240219	093400	51600620	3915	3915	3915	3915	0
715	20240219	093300	51600620	3915	3915	3915	3910	844
716	20240219	093200	48298470	3930	3930	3930	3930	101
717	20240219	093100	47901540	3930	3930	3930	3930	1
718	20240219	093000	47897610	3930	3930	3930	3930	1
719	20240219	092900	47893680	3930	3930	3930	3930	0
720	20240219	092800	47893680	3930	3930	3930	3930	1
721	20240219	092700	47889750	3930	3925	3930	3925	1521
722	20240219	092600	41914460	3910	3910	3910	3910	0
723	20240219	092500	41914460	3910	3910	3910	3910	438
724	20240219	092400	40201880	3930	3930	3930	3930	0
725	20240219	092300	40201880	3930	3930	3930	3930	0
726	20240219	092200	40201880	3930	3930	3930	3930	1
727	20240219	092100	40197950	3910	3900	3910	3900	100
728	20240219	092000	39807450	3900	3900	3900	3900	0
729	20240219	091900	39807450	3900	3900	3900	3900	0
730	20240219	091800	39807450	3900	3905	3905	3900	354
731	20240219	091700	38425325	3900	3920	3920	3900	2549
732	20240219	091600	28471890	3910	3910	3910	3910	0
733	20240219	091500	28471890	3910	3910	3910	3910	0
734	20240219	091400	28471890	3910	3910	3910	3910	229
735	20240219	091300	27576500	3925	3925	3925	3925	3
736	20240219	091200	27564725	3910	3910	3910	3910	0
737	20240219	091100	27564725	3910	3910	3910	3910	6
738	20240219	091000	27541265	3910	3905	3910	3905	5080
739	20240219	090900	7679075	3905	3905	3905	3905	1435
740	20240219	090800	2075400	3905	3905	3905	3905	0
741	20240219	090700	2075400	3905	3905	3905	3905	50
742	20240219	090600	1880150	3910	3910	3910	3910	361
743	20240219	090500	468640	3910	3910	3910	3910	1
744	20240219	090400	464730	3905	3905	3905	3905	48
745	20240219	090300	277290	3905	3905	3905	3905	2
746	20240219	090200	269480	3900	3900	3900	3900	4
747	20240219	090100	253880	3900	3900	3900	3900	1
748	20240219	090000	249980	3900	3920	3920	3900	64