KissMeData/126880/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	201500	260632990	5050	5050	5050	5050	921
3	20240219	201400	260632990	5050	5050	5050	5050	0
4	20240219	201300	260632990	5050	5050	5050	5050	0
5	20240219	201200	260632990	5050	5050	5050	5050	0
6	20240219	201100	260632990	5050	5050	5050	5050	0
7	20240219	201000	260632990	5050	5050	5050	5050	0
8	20240219	200900	260632990	5050	5050	5050	5050	0
9	20240219	200800	260632990	5050	5050	5050	5050	0
10	20240219	200700	260632990	5050	5050	5050	5050	0
11	20240219	200600	260632990	5050	5050	5050	5050	0
12	20240219	200500	260632990	5050	5050	5050	5050	0
13	20240219	200400	260632990	5050	5050	5050	5050	0
14	20240219	200300	260632990	5050	5050	5050	5050	0
15	20240219	200200	260632990	5050	5050	5050	5050	0
16	20240219	200100	260632990	5050	5050	5050	5050	0
17	20240219	200000	260632990	5050	5050	5050	5050	0
18	20240219	195900	260632990	5050	5050	5050	5050	0
19	20240219	195800	260632990	5050	5050	5050	5050	0
20	20240219	195700	260632990	5050	5050	5050	5050	0
21	20240219	195600	260632990	5050	5050	5050	5050	0
22	20240219	195500	260632990	5050	5050	5050	5050	0
23	20240219	195400	260632990	5050	5050	5050	5050	0
24	20240219	195300	260632990	5050	5050	5050	5050	0
25	20240219	195200	260632990	5050	5050	5050	5050	0
26	20240219	195100	260632990	5050	5050	5050	5050	0
27	20240219	195000	260632990	5050	5050	5050	5050	0
28	20240219	194900	260632990	5050	5050	5050	5050	0
29	20240219	194800	260632990	5050	5050	5050	5050	0
30	20240219	194700	260632990	5050	5050	5050	5050	0
31	20240219	194600	260632990	5050	5050	5050	5050	0
32	20240219	194500	260632990	5050	5050	5050	5050	921
33	20240219	194400	260632990	5050	5050	5050	5050	0
34	20240219	194300	260632990	5050	5050	5050	5050	0
35	20240219	194200	260632990	5050	5050	5050	5050	0
36	20240219	194100	260632990	5050	5050	5050	5050	0
37	20240219	194000	260632990	5050	5050	5050	5050	0
38	20240219	193900	260632990	5050	5050	5050	5050	0
39	20240219	193800	260632990	5050	5050	5050	5050	0
40	20240219	193700	260632990	5050	5050	5050	5050	0
41	20240219	193600	260632990	5050	5050	5050	5050	0
42	20240219	193500	260632990	5050	5050	5050	5050	0
43	20240219	193400	260632990	5050	5050	5050	5050	0
44	20240219	193300	260632990	5050	5050	5050	5050	0
45	20240219	193200	260632990	5050	5050	5050	5050	0
46	20240219	193100	260632990	5050	5050	5050	5050	0
47	20240219	193000	260632990	5050	5050	5050	5050	0
48	20240219	192900	260632990	5050	5050	5050	5050	0
49	20240219	192800	260632990	5050	5050	5050	5050	0
50	20240219	192700	260632990	5050	5050	5050	5050	0
51	20240219	192600	260632990	5050	5050	5050	5050	0
52	20240219	192500	260632990	5050	5050	5050	5050	0
53	20240219	192400	260632990	5050	5050	5050	5050	0
54	20240219	192300	260632990	5050	5050	5050	5050	0
55	20240219	192200	260632990	5050	5050	5050	5050	0
56	20240219	192100	260632990	5050	5050	5050	5050	0
57	20240219	192000	260632990	5050	5050	5050	5050	0
58	20240219	191900	260632990	5050	5050	5050	5050	0
59	20240219	191800	260632990	5050	5050	5050	5050	0
60	20240219	191700	260632990	5050	5050	5050	5050	0
61	20240219	191600	260632990	5050	5050	5050	5050	0
62	20240219	191500	260632990	5050	5050	5050	5050	921
63	20240219	191400	260632990	5050	5050	5050	5050	0
64	20240219	191300	260632990	5050	5050	5050	5050	0
65	20240219	191200	260632990	5050	5050	5050	5050	0
66	20240219	191100	260632990	5050	5050	5050	5050	0
67	20240219	191000	260632990	5050	5050	5050	5050	0
68	20240219	190900	260632990	5050	5050	5050	5050	0
69	20240219	190800	260632990	5050	5050	5050	5050	0
70	20240219	190700	260632990	5050	5050	5050	5050	0
71	20240219	190600	260632990	5050	5050	5050	5050	0
72	20240219	190500	260632990	5050	5050	5050	5050	0
73	20240219	190400	260632990	5050	5050	5050	5050	0
74	20240219	190300	260632990	5050	5050	5050	5050	0
75	20240219	190200	260632990	5050	5050	5050	5050	0
76	20240219	190100	260632990	5050	5050	5050	5050	0
77	20240219	190000	260632990	5050	5050	5050	5050	0
78	20240219	185900	260632990	5050	5050	5050	5050	0
79	20240219	185800	260632990	5050	5050	5050	5050	0
80	20240219	185700	260632990	5050	5050	5050	5050	0
81	20240219	185600	260632990	5050	5050	5050	5050	0
82	20240219	185500	260632990	5050	5050	5050	5050	0
83	20240219	185400	260632990	5050	5050	5050	5050	0
84	20240219	185300	260632990	5050	5050	5050	5050	0
85	20240219	185200	260632990	5050	5050	5050	5050	0
86	20240219	185100	260632990	5050	5050	5050	5050	0
87	20240219	185000	260632990	5050	5050	5050	5050	0
88	20240219	184900	260632990	5050	5050	5050	5050	0
89	20240219	184800	260632990	5050	5050	5050	5050	0
90	20240219	184700	260632990	5050	5050	5050	5050	0
91	20240219	184600	260632990	5050	5050	5050	5050	0
92	20240219	184500	260632990	5050	5050	5050	5050	921
93	20240219	184400	260632990	5050	5050	5050	5050	0
94	20240219	184300	260632990	5050	5050	5050	5050	0
95	20240219	184200	260632990	5050	5050	5050	5050	0
96	20240219	184100	260632990	5050	5050	5050	5050	0
97	20240219	184000	260632990	5050	5050	5050	5050	0
98	20240219	183900	260632990	5050	5050	5050	5050	0
99	20240219	183800	260632990	5050	5050	5050	5050	0
100	20240219	183700	260632990	5050	5050	5050	5050	0
101	20240219	183600	260632990	5050	5050	5050	5050	0
102	20240219	183500	260632990	5050	5050	5050	5050	0
103	20240219	183400	260632990	5050	5050	5050	5050	0
104	20240219	183300	260632990	5050	5050	5050	5050	0
105	20240219	183200	260632990	5050	5050	5050	5050	0
106	20240219	183100	260632990	5050	5050	5050	5050	0
107	20240219	183000	260632990	5050	5050	5050	5050	0
108	20240219	182900	260632990	5050	5050	5050	5050	0
109	20240219	182800	260632990	5050	5050	5050	5050	0
110	20240219	182700	260632990	5050	5050	5050	5050	0
111	20240219	182600	260632990	5050	5050	5050	5050	0
112	20240219	182500	260632990	5050	5050	5050	5050	0
113	20240219	182400	260632990	5050	5050	5050	5050	0
114	20240219	182300	260632990	5050	5050	5050	5050	0
115	20240219	182200	260632990	5050	5050	5050	5050	0
116	20240219	182100	260632990	5050	5050	5050	5050	0
117	20240219	182000	260632990	5050	5050	5050	5050	0
118	20240219	181900	260632990	5050	5050	5050	5050	0
119	20240219	181800	260632990	5050	5050	5050	5050	0
120	20240219	181700	260632990	5050	5050	5050	5050	0
121	20240219	181600	260632990	5050	5050	5050	5050	0
122	20240219	181500	260632990	5050	5050	5050	5050	921
123	20240219	181400	260632990	5050	5050	5050	5050	0
124	20240219	181300	260632990	5050	5050	5050	5050	0
125	20240219	181200	260632990	5050	5050	5050	5050	0
126	20240219	181100	260632990	5050	5050	5050	5050	0
127	20240219	181000	260632990	5050	5050	5050	5050	0
128	20240219	180900	260632990	5050	5050	5050	5050	0
129	20240219	180800	260632990	5050	5050	5050	5050	0
130	20240219	180700	260632990	5050	5050	5050	5050	0
131	20240219	180600	260632990	5050	5050	5050	5050	0
132	20240219	180500	260632990	5050	5050	5050	5050	0
133	20240219	180400	260632990	5050	5050	5050	5050	0
134	20240219	180300	260632990	5050	5050	5050	5050	0
135	20240219	180200	260632990	5050	5050	5050	5050	0
136	20240219	180100	260632990	5050	5050	5050	5050	0
137	20240219	180000	260632990	5050	5050	5050	5050	0
138	20240219	175900	260632990	5050	5050	5050	5050	0
139	20240219	175800	260632990	5050	5050	5050	5050	0
140	20240219	175700	260632990	5050	5050	5050	5050	0
141	20240219	175600	260632990	5050	5050	5050	5050	0
142	20240219	175500	260632990	5050	5050	5050	5050	0
143	20240219	175400	260632990	5050	5050	5050	5050	0
144	20240219	175300	260632990	5050	5050	5050	5050	0
145	20240219	175200	260632990	5050	5050	5050	5050	0
146	20240219	175100	260632990	5050	5050	5050	5050	0
147	20240219	175000	260632990	5050	5050	5050	5050	0
148	20240219	174900	260632990	5050	5050	5050	5050	0
149	20240219	174800	260632990	5050	5050	5050	5050	0
150	20240219	174700	260632990	5050	5050	5050	5050	0
151	20240219	174600	260632990	5050	5050	5050	5050	0
152	20240219	174500	260632990	5050	5050	5050	5050	921
153	20240219	174400	260632990	5050	5050	5050	5050	0
154	20240219	174300	260632990	5050	5050	5050	5050	0
155	20240219	174200	260632990	5050	5050	5050	5050	0
156	20240219	174100	260632990	5050	5050	5050	5050	0
157	20240219	174000	260632990	5050	5050	5050	5050	0
158	20240219	173900	260632990	5050	5050	5050	5050	0
159	20240219	173800	260632990	5050	5050	5050	5050	0
160	20240219	173700	260632990	5050	5050	5050	5050	0
161	20240219	173600	260632990	5050	5050	5050	5050	0
162	20240219	173500	260632990	5050	5050	5050	5050	0
163	20240219	173400	260632990	5050	5050	5050	5050	0
164	20240219	173300	260632990	5050	5050	5050	5050	0
165	20240219	173200	260632990	5050	5050	5050	5050	0
166	20240219	173100	260632990	5050	5050	5050	5050	0
167	20240219	173000	260632990	5050	5050	5050	5050	0
168	20240219	172900	260632990	5050	5050	5050	5050	0
169	20240219	172800	260632990	5050	5050	5050	5050	0
170	20240219	172700	260632990	5050	5050	5050	5050	0
171	20240219	172600	260632990	5050	5050	5050	5050	0
172	20240219	172500	260632990	5050	5050	5050	5050	0
173	20240219	172400	260632990	5050	5050	5050	5050	0
174	20240219	172300	260632990	5050	5050	5050	5050	0
175	20240219	172200	260632990	5050	5050	5050	5050	0
176	20240219	172100	260632990	5050	5050	5050	5050	0
177	20240219	172000	260632990	5050	5050	5050	5050	0
178	20240219	171900	260632990	5050	5050	5050	5050	0
179	20240219	171800	260632990	5050	5050	5050	5050	0
180	20240219	171700	260632990	5050	5050	5050	5050	0
181	20240219	171600	260632990	5050	5050	5050	5050	0
182	20240219	171500	260632990	5050	5050	5050	5050	921
183	20240219	171400	260632990	5050	5050	5050	5050	0
184	20240219	171300	260632990	5050	5050	5050	5050	0
185	20240219	171200	260632990	5050	5050	5050	5050	0
186	20240219	171100	260632990	5050	5050	5050	5050	0
187	20240219	171000	260632990	5050	5050	5050	5050	0
188	20240219	170900	260632990	5050	5050	5050	5050	0
189	20240219	170800	260632990	5050	5050	5050	5050	0
190	20240219	170700	260632990	5050	5050	5050	5050	0
191	20240219	170600	260632990	5050	5050	5050	5050	0
192	20240219	170500	260632990	5050	5050	5050	5050	0
193	20240219	170400	260632990	5050	5050	5050	5050	0
194	20240219	170300	260632990	5050	5050	5050	5050	0
195	20240219	170200	260632990	5050	5050	5050	5050	0
196	20240219	170100	260632990	5050	5050	5050	5050	0
197	20240219	170000	260632990	5050	5050	5050	5050	0
198	20240219	165900	260632990	5050	5050	5050	5050	0
199	20240219	165800	260632990	5050	5050	5050	5050	0
200	20240219	165700	260632990	5050	5050	5050	5050	0
201	20240219	165600	260632990	5050	5050	5050	5050	0
202	20240219	165500	260632990	5050	5050	5050	5050	0
203	20240219	165400	260632990	5050	5050	5050	5050	0
204	20240219	165300	260632990	5050	5050	5050	5050	0
205	20240219	165200	260632990	5050	5050	5050	5050	0
206	20240219	165100	260632990	5050	5050	5050	5050	0
207	20240219	165000	260632990	5050	5050	5050	5050	0
208	20240219	164900	260632990	5050	5050	5050	5050	0
209	20240219	164800	260632990	5050	5050	5050	5050	0
210	20240219	164700	260632990	5050	5050	5050	5050	0
211	20240219	164600	260632990	5050	5050	5050	5050	0
212	20240219	164500	260632990	5050	5050	5050	5050	921
213	20240219	164400	260632990	5050	5050	5050	5050	0
214	20240219	164300	260632990	5050	5050	5050	5050	0
215	20240219	164200	260632990	5050	5050	5050	5050	0
216	20240219	164100	260632990	5050	5050	5050	5050	0
217	20240219	164000	260632990	5050	5050	5050	5050	0
218	20240219	163900	260632990	5050	5050	5050	5050	0
219	20240219	163800	260632990	5050	5050	5050	5050	0
220	20240219	163700	260632990	5050	5050	5050	5050	0
221	20240219	163600	260632990	5050	5050	5050	5050	0
222	20240219	163500	260632990	5050	5050	5050	5050	0
223	20240219	163400	260632990	5050	5050	5050	5050	0
224	20240219	163300	260632990	5050	5050	5050	5050	0
225	20240219	163200	260632990	5050	5050	5050	5050	0
226	20240219	163100	260632990	5050	5050	5050	5050	0
227	20240219	163000	260632990	5050	5050	5050	5050	0
228	20240219	162900	260632990	5050	5050	5050	5050	0
229	20240219	162800	260632990	5050	5050	5050	5050	0
230	20240219	162700	260632990	5050	5050	5050	5050	0
231	20240219	162600	260632990	5050	5050	5050	5050	0
232	20240219	162500	260632990	5050	5050	5050	5050	0
233	20240219	162400	260632990	5050	5050	5050	5050	0
234	20240219	162300	260632990	5050	5050	5050	5050	0
235	20240219	162200	260632990	5050	5050	5050	5050	0
236	20240219	162100	260632990	5050	5050	5050	5050	0
237	20240219	162000	260632990	5050	5050	5050	5050	0
238	20240219	161900	260632990	5050	5050	5050	5050	0
239	20240219	161800	260632990	5050	5050	5050	5050	0
240	20240219	161700	260632990	5050	5050	5050	5050	0
241	20240219	161600	260632990	5050	5050	5050	5050	0
242	20240219	161500	260632990	5050	5050	5050	5050	921
243	20240219	161400	260632990	5050	5050	5050	5050	0
244	20240219	161300	260632990	5050	5050	5050	5050	0
245	20240219	161200	260632990	5050	5050	5050	5050	0
246	20240219	161100	260632990	5050	5050	5050	5050	0
247	20240219	161000	260632990	5050	5050	5050	5050	0
248	20240219	160900	260632990	5050	5050	5050	5050	0
249	20240219	160800	260632990	5050	5050	5050	5050	0
250	20240219	160700	260632990	5050	5050	5050	5050	0
251	20240219	160600	260632990	5050	5050	5050	5050	0
252	20240219	160500	260632990	5050	5050	5050	5050	0
253	20240219	160400	260632990	5050	5050	5050	5050	0
254	20240219	160300	260632990	5050	5050	5050	5050	0
255	20240219	160200	260632990	5050	5050	5050	5050	0
256	20240219	160100	260632990	5050	5050	5050	5050	0
257	20240219	160000	260632990	5050	5050	5050	5050	0
258	20240219	155900	260632990	5050	5050	5050	5050	0
259	20240219	155800	260632990	5050	5050	5050	5050	0
260	20240219	155700	260632990	5050	5050	5050	5050	0
261	20240219	155600	260632990	5050	5050	5050	5050	0
262	20240219	155500	260632990	5050	5050	5050	5050	0
263	20240219	155400	260632990	5050	5050	5050	5050	0
264	20240219	155300	260632990	5050	5050	5050	5050	0
265	20240219	155200	260632990	5050	5050	5050	5050	0
266	20240219	155100	260632990	5050	5050	5050	5050	0
267	20240219	155000	260632990	5050	5050	5050	5050	0
268	20240219	154900	260632990	5050	5050	5050	5050	0
269	20240219	154800	260632990	5050	5050	5050	5050	0
270	20240219	154700	260632990	5050	5050	5050	5050	0
271	20240219	154600	260632990	5050	5050	5050	5050	0
272	20240219	154500	260632990	5050	5050	5050	5050	921
273	20240219	154400	260632990	5050	5050	5050	5050	0
274	20240219	154300	260632990	5050	5050	5050	5050	0
275	20240219	154200	260632990	5050	5050	5050	5050	0
276	20240219	154100	260632990	5050	5050	5050	5050	0
277	20240219	154000	260632990	5050	5050	5050	5050	0
278	20240219	153900	260632990	5050	5050	5050	5050	0
279	20240219	153800	260632990	5050	5050	5050	5050	0
280	20240219	153700	260632990	5050	5050	5050	5050	0
281	20240219	153600	260632990	5050	5050	5050	5050	0
282	20240219	153500	260632990	5050	5050	5050	5050	0
283	20240219	153400	260632990	5050	5050	5050	5050	0
284	20240219	153300	260632990	5050	5050	5050	5050	0
285	20240219	153200	260632990	5050	5050	5050	5050	0
286	20240219	153100	260632990	5050	5050	5050	5050	0
287	20240219	153000	260632990	5050	5050	5050	5050	921
288	20240219	152900	255981940	5050	5050	5050	5050	0
289	20240219	152800	255981940	5050	5050	5050	5050	0
290	20240219	152700	255981940	5050	5050	5050	5050	0
291	20240219	152600	255981940	5050	5050	5050	5050	0
292	20240219	152500	255981940	5050	5050	5050	5050	0
293	20240219	152400	255981940	5050	5050	5050	5050	0
294	20240219	152300	255981940	5050	5050	5050	5050	0
295	20240219	152200	255981940	5050	5050	5050	5050	0
296	20240219	152100	255981940	5050	5050	5050	5050	0
297	20240219	152000	255981940	5050	5050	5050	5050	0
298	20240219	151900	255981940	5050	5060	5060	5050	101
299	20240219	151800	255471880	5050	5050	5050	5050	209
300	20240219	151700	254416430	5060	5060	5060	5060	0
301	20240219	151600	254416430	5060	5050	5060	5050	20
302	20240219	151500	254315240	5060	5060	5060	5060	10
303	20240219	151400	254264640	5060	5060	5060	5060	0
304	20240219	151300	254264640	5060	5060	5060	5060	0
305	20240219	151200	254264640	5060	5060	5060	5060	2
306	20240219	151100	254254520	5050	5050	5050	5050	205
307	20240219	151000	253219270	5050	5060	5060	5050	301
308	20240219	150900	251699210	5060	5050	5060	5050	32
309	20240219	150800	251537490	5060	5060	5060	5060	8
310	20240219	150700	251497010	5060	5060	5060	5060	10
311	20240219	150600	251446410	5070	5070	5070	5070	0
312	20240219	150500	251446410	5070	5070	5070	5070	0
313	20240219	150400	251446410	5070	5070	5070	5070	0
314	20240219	150300	251446410	5070	5060	5070	5060	24
315	20240219	150200	251324780	5070	5070	5070	5070	38
316	20240219	150100	251132120	5060	5060	5060	5060	0
317	20240219	150000	251132120	5060	5060	5060	5060	0
318	20240219	145900	251132120	5060	5060	5060	5060	9
319	20240219	145800	251086580	5060	5060	5060	5060	732
320	20240219	145700	247382660	5060	5070	5070	5060	4
321	20240219	145600	247362410	5070	5060	5070	5060	102
322	20240219	145500	246845280	5070	5070	5070	5070	0
323	20240219	145400	246845280	5070	5070	5070	5070	8
324	20240219	145300	246804720	5060	5060	5060	5060	1
325	20240219	145200	246799660	5060	5060	5060	5060	100
326	20240219	145100	246293660	5060	5060	5060	5060	999
327	20240219	145000	241238720	5070	5070	5070	5070	3
328	20240219	144900	241223510	5070	5070	5070	5070	4
329	20240219	144800	241203230	5070	5070	5070	5070	0
330	20240219	144700	241203230	5070	5070	5070	5070	1
331	20240219	144600	241198160	5060	5060	5060	5060	200
332	20240219	144500	240186160	5060	5060	5060	5060	0
333	20240219	144400	240186160	5060	5060	5060	5060	11
334	20240219	144300	240130500	5070	5070	5070	5070	20
335	20240219	144200	240029100	5070	5070	5070	5070	0
336	20240219	144100	240029100	5070	5070	5070	5070	0
337	20240219	144000	240029100	5070	5070	5070	5070	0
338	20240219	143900	240029100	5070	5070	5070	5070	0
339	20240219	143800	240029100	5070	5070	5070	5070	3
340	20240219	143700	240013890	5070	5070	5070	5070	24
341	20240219	143600	239892210	5080	5080	5080	5080	0
342	20240219	143500	239892210	5080	5080	5080	5080	1
343	20240219	143400	239887130	5070	5070	5070	5070	0
344	20240219	143300	239887130	5070	5070	5070	5070	1
345	20240219	143200	239882060	5070	5070	5070	5070	90
346	20240219	143100	239425760	5080	5080	5080	5080	0
347	20240219	143000	239425760	5080	5080	5080	5080	0
348	20240219	142900	239425760	5080	5080	5080	5080	0
349	20240219	142800	239425760	5080	5080	5080	5080	0
350	20240219	142700	239425760	5080	5080	5080	5080	4
351	20240219	142600	239405440	5080	5080	5080	5080	0
352	20240219	142500	239405440	5080	5070	5080	5070	2000
353	20240219	142400	229246440	5080	5080	5080	5080	0
354	20240219	142300	229246440	5080	5070	5080	5070	2000
355	20240219	142200	219099450	5070	5070	5070	5070	0
356	20240219	142100	219099450	5070	5070	5070	5070	0
357	20240219	142000	219099450	5070	5070	5070	5070	0
358	20240219	141900	219099450	5070	5070	5070	5070	257
359	20240219	141800	217796460	5070	5070	5070	5070	0
360	20240219	141700	217796460	5070	5070	5070	5070	0
361	20240219	141600	217796460	5070	5070	5070	5070	0
362	20240219	141500	217796460	5070	5070	5070	5070	0
363	20240219	141400	217796460	5070	5070	5070	5070	5
364	20240219	141300	217771110	5070	5070	5070	5070	0
365	20240219	141200	217771110	5070	5070	5070	5070	0
366	20240219	141100	217771110	5070	5070	5070	5070	9
367	20240219	141000	217725480	5070	5070	5070	5070	0
368	20240219	140900	217725480	5070	5070	5070	5070	1
369	20240219	140800	217720410	5070	5070	5070	5070	0
370	20240219	140700	217720410	5070	5070	5070	5070	0
371	20240219	140600	217720410	5070	5070	5070	5070	0
372	20240219	140500	217720410	5070	5070	5070	5070	0
373	20240219	140400	217720410	5070	5070	5070	5070	0
374	20240219	140300	217720410	5070	5070	5070	5070	2
375	20240219	140200	217710270	5070	5070	5070	5070	0
376	20240219	140100	217710270	5070	5070	5070	5070	0
377	20240219	140000	217710270	5070	5070	5070	5070	0
378	20240219	135900	217710270	5070	5070	5070	5070	92
379	20240219	135800	217243830	5070	5070	5070	5070	19
380	20240219	135700	217147500	5070	5070	5070	5070	0
381	20240219	135600	217147500	5070	5070	5070	5070	0
382	20240219	135500	217147500	5070	5070	5070	5070	10
383	20240219	135400	217096800	5060	5060	5060	5060	0
384	20240219	135300	217096800	5060	5060	5060	5060	0
385	20240219	135200	217096800	5060	5060	5060	5060	0
386	20240219	135100	217096800	5060	5060	5060	5060	0
387	20240219	135000	217096800	5060	5060	5060	5060	0
388	20240219	134900	217096800	5060	5060	5060	5060	0
389	20240219	134800	217096800	5060	5060	5060	5060	0
390	20240219	134700	217096800	5060	5060	5060	5060	0
391	20240219	134600	217096800	5060	5060	5070	5060	365
392	20240219	134500	215249790	5060	5060	5060	5060	0
393	20240219	134400	215249790	5060	5060	5060	5060	0
394	20240219	134300	215249790	5060	5060	5060	5060	10
395	20240219	134200	215199190	5060	5060	5060	5060	0
396	20240219	134100	215199190	5060	5060	5060	5060	0
397	20240219	134000	215199190	5060	5060	5060	5060	0
398	20240219	133900	215199190	5060	5060	5060	5060	0
399	20240219	133800	215199190	5060	5060	5060	5060	100
400	20240219	133700	214693190	5070	5070	5070	5070	0
401	20240219	133600	214693190	5070	5070	5070	5070	0
402	20240219	133500	214693190	5070	5070	5070	5070	0
403	20240219	133400	214693190	5070	5060	5070	5060	300
404	20240219	133300	213173190	5070	5070	5070	5070	2
405	20240219	133200	213163050	5070	5070	5070	5070	16
406	20240219	133100	213081930	5070	5070	5070	5070	3
407	20240219	133000	213066720	5050	5060	5070	5050	1286
408	20240219	132900	206552410	5060	5070	5070	5060	24
409	20240219	132800	206430930	5070	5070	5070	5070	0
410	20240219	132700	206430930	5070	5070	5070	5070	0
411	20240219	132600	206430930	5070	5070	5070	5070	0
412	20240219	132500	206430930	5070	5070	5070	5070	0
413	20240219	132400	206430930	5070	5070	5070	5070	3
414	20240219	132300	206415720	5070	5070	5070	5070	0
415	20240219	132200	206415720	5070	5070	5070	5070	0
416	20240219	132100	206415720	5070	5070	5070	5070	100
417	20240219	132000	205908720	5070	5070	5070	5070	0
418	20240219	131900	205908720	5070	5070	5070	5070	0
419	20240219	131800	205908720	5070	5070	5070	5070	0
420	20240219	131700	205908720	5070	5060	5070	5050	1041
421	20240219	131600	200649440	5060	5060	5060	5060	1
422	20240219	131500	200644380	5050	5050	5050	5050	0
423	20240219	131400	200644380	5050	5050	5050	5050	400
424	20240219	131300	198624380	5070	5060	5070	5060	90
425	20240219	131200	198168940	5060	5070	5070	5060	17
426	20240219	131100	198082890	5070	5070	5070	5070	0
427	20240219	131000	198082890	5070	5070	5070	5070	100
428	20240219	130900	197575890	5070	5050	5070	5050	462
429	20240219	130800	195240980	5050	5050	5050	5050	169
430	20240219	130700	194387530	5060	5060	5060	5060	0
431	20240219	130600	194387530	5060	5060	5060	5060	10
432	20240219	130500	194336930	5060	5060	5060	5060	59
433	20240219	130400	194038390	5060	5060	5060	5060	0
434	20240219	130300	194038390	5060	5060	5060	5060	0
435	20240219	130200	194038390	5060	5060	5060	5060	0
436	20240219	130100	194038390	5060	5060	5060	5060	0
437	20240219	130000	194038390	5060	5060	5060	5060	85
438	20240219	125900	193608290	5060	5060	5060	5060	2
439	20240219	125800	193598170	5060	5060	5060	5060	181
440	20240219	125700	192682310	5060	5060	5060	5060	21
441	20240219	125600	192576050	5060	5060	5060	5060	49
442	20240219	125500	192328110	5060	5060	5060	5060	123
443	20240219	125400	191705730	5060	5060	5060	5060	876
444	20240219	125300	187273170	5060	5060	5060	5060	40
445	20240219	125200	187070770	5060	5060	5060	5060	0
446	20240219	125100	187070770	5060	5060	5060	5060	0
447	20240219	125000	187070770	5060	5060	5060	5060	0
448	20240219	124900	187070770	5060	5060	5060	5060	100
449	20240219	124800	186564770	5060	5060	5060	5060	4
450	20240219	124700	186544530	5060	5060	5060	5060	42
451	20240219	124600	186332010	5050	5050	5050	5050	2
452	20240219	124500	186321910	5060	5060	5060	5060	0
453	20240219	124400	186321910	5060	5060	5060	5060	80
454	20240219	124300	185917110	5060	5060	5060	5060	0
455	20240219	124200	185917110	5060	5060	5060	5060	9
456	20240219	124100	185871570	5060	5060	5060	5060	0
457	20240219	124000	185871570	5060	5060	5060	5060	0
458	20240219	123900	185871570	5060	5060	5060	5060	0
459	20240219	123800	185871570	5060	5060	5060	5060	0
460	20240219	123700	185871570	5060	5060	5060	5060	0
461	20240219	123600	185871570	5060	5060	5060	5060	6
462	20240219	123500	185841210	5050	5050	5050	5050	4
463	20240219	123400	185821010	5060	5050	5060	5050	4
464	20240219	123300	185800800	5050	5050	5050	5050	5
465	20240219	123200	185775550	5060	5060	5060	5060	0
466	20240219	123100	185775550	5060	5060	5060	5060	20
467	20240219	123000	185674350	5060	5060	5060	5060	0
468	20240219	122900	185674350	5060	5060	5060	5060	0
469	20240219	122800	185674350	5060	5060	5060	5060	0
470	20240219	122700	185674350	5060	5060	5060	5060	0
471	20240219	122600	185674350	5060	5060	5060	5060	0
472	20240219	122500	185674350	5060	5060	5060	5060	5
473	20240219	122400	185649050	5070	5070	5070	5070	0
474	20240219	122300	185649050	5070	5070	5070	5070	0
475	20240219	122200	185649050	5070	5070	5070	5070	0
476	20240219	122100	185649050	5070	5070	5070	5070	0
477	20240219	122000	185649050	5070	5070	5070	5070	0
478	20240219	121900	185649050	5070	5070	5070	5070	0
479	20240219	121800	185649050	5070	5070	5070	5070	0
480	20240219	121700	185649050	5070	5070	5070	5070	0
481	20240219	121600	185649050	5070	5070	5070	5070	0
482	20240219	121500	185649050	5070	5070	5070	5070	1
483	20240219	121400	185643980	5070	5070	5070	5070	501
484	20240219	121300	183103910	5070	5070	5070	5070	0
485	20240219	121200	183103910	5070	5070	5070	5070	5
486	20240219	121100	183078560	5070	5070	5070	5070	0
487	20240219	121000	183078560	5070	5070	5070	5070	0
488	20240219	120900	183078560	5070	5070	5070	5070	0
489	20240219	120800	183078560	5070	5070	5070	5070	13
490	20240219	120700	183012650	5080	5080	5080	5080	0
491	20240219	120600	183012650	5080	5080	5080	5080	0
492	20240219	120500	183012650	5080	5080	5080	5080	0
493	20240219	120400	183012650	5080	5080	5080	5080	0
494	20240219	120300	183012650	5080	5080	5080	5080	0
495	20240219	120200	183012650	5080	5080	5080	5080	0
496	20240219	120100	183012650	5080	5080	5080	5080	0
497	20240219	120000	183012650	5080	5080	5080	5080	0
498	20240219	115900	183012650	5080	5070	5080	5070	17
499	20240219	115800	182926400	5040	5040	5040	5040	0
500	20240219	115700	182926400	5040	5040	5040	5040	100
501	20240219	115600	182422400	5080	5080	5080	5080	0
502	20240219	115500	182422400	5080	5040	5080	5040	9
503	20240219	115400	182376720	5070	5060	5070	5030	2000
504	20240219	115300	172283720	5070	5070	5070	5070	0
505	20240219	115200	172283720	5070	5070	5070	5070	0
506	20240219	115100	172283720	5070	5070	5070	5070	1
507	20240219	115000	172278650	5020	5070	5070	5020	2504
508	20240219	114900	159622960	5070	5070	5070	5070	0
509	20240219	114800	159622960	5070	5070	5070	5070	0
510	20240219	114700	159622960	5070	5070	5070	5070	0
511	20240219	114600	159622960	5070	5060	5070	5060	3
512	20240219	114500	159607770	5070	5060	5070	5060	63
513	20240219	114400	159288890	5070	5070	5070	5070	0
514	20240219	114300	159288890	5070	5070	5070	5070	1
515	20240219	114200	159283820	5070	5070	5070	5070	0
516	20240219	114100	159283820	5070	5070	5070	5070	0
517	20240219	114000	159283820	5070	5060	5070	5060	5
518	20240219	113900	159258510	5070	5070	5070	5070	0
519	20240219	113800	159258510	5070	5050	5070	5050	784
520	20240219	113700	155291450	5060	5050	5060	5050	115
521	20240219	113600	154710610	5070	5070	5070	5070	4
522	20240219	113500	154690330	5070	5070	5070	5070	0
523	20240219	113400	154690330	5070	5070	5070	5070	0
524	20240219	113300	154690330	5070	5070	5070	5070	1
525	20240219	113200	154685260	5050	5050	5050	5050	120
526	20240219	113100	154079260	5080	5070	5080	5030	2032
527	20240219	113000	143778250	5070	5070	5070	5070	0
528	20240219	112900	143778250	5070	5070	5070	5070	0
529	20240219	112800	143778250	5070	5070	5070	5070	0
530	20240219	112700	143778250	5070	5070	5070	5070	0
531	20240219	112600	143778250	5070	5070	5070	5070	0
532	20240219	112500	143778250	5070	5070	5070	5070	15
533	20240219	112400	143702200	5070	5070	5070	5070	0
534	20240219	112300	143702200	5070	5070	5070	5070	1
535	20240219	112200	143697130	5050	5050	5050	5050	50
536	20240219	112100	143444630	5060	5070	5070	5060	2
537	20240219	112000	143434500	5040	5070	5070	5040	416
538	20240219	111900	141337800	5070	5070	5070	5070	0
539	20240219	111800	141337800	5070	5070	5070	5070	0
540	20240219	111700	141337800	5070	5070	5070	5070	0
541	20240219	111600	141337800	5070	5070	5070	5070	19
542	20240219	111500	141241470	5070	5070	5070	5070	0
543	20240219	111400	141241470	5070	5070	5070	5070	0
544	20240219	111300	141241470	5070	5070	5070	5070	0
545	20240219	111200	141241470	5070	5070	5070	5070	0
546	20240219	111100	141241470	5070	5070	5070	5070	5
547	20240219	111000	141216120	5070	5040	5070	5040	3
548	20240219	110900	141200970	5070	5070	5070	5070	0
549	20240219	110800	141200970	5070	5070	5070	5070	0
550	20240219	110700	141200970	5070	5070	5070	5070	1
551	20240219	110600	141195900	5070	5070	5070	5070	30
552	20240219	110500	141043800	5070	5050	5070	5050	136
553	20240219	110400	140356860	5050	5050	5070	5050	44
554	20240219	110300	140134640	5070	5070	5070	5070	4
555	20240219	110200	140114360	5070	5070	5070	5070	0
556	20240219	110100	140114360	5070	5070	5070	5070	0
557	20240219	110000	140114360	5070	5070	5070	5070	0
558	20240219	105900	140114360	5070	5070	5070	5070	0
559	20240219	105800	140114360	5070	5070	5070	5070	0
560	20240219	105700	140114360	5070	5040	5070	5040	6
561	20240219	105600	140083970	5070	5070	5070	5070	0
562	20240219	105500	140083970	5070	5060	5070	5060	59
563	20240219	105400	139784960	5070	5070	5070	5070	4
564	20240219	105300	139764680	5070	5070	5070	5070	0
565	20240219	105200	139764680	5070	5070	5070	5070	3
566	20240219	105100	139749470	5070	5070	5070	5070	1
567	20240219	105000	139744400	5070	5070	5070	5070	0
568	20240219	104900	139744400	5070	5070	5070	5070	0
569	20240219	104800	139744400	5070	5070	5070	5070	0
570	20240219	104700	139744400	5070	5070	5070	5070	0
571	20240219	104600	139744400	5070	5070	5070	5070	4
572	20240219	104500	139724120	5070	5070	5070	5070	0
573	20240219	104400	139724120	5070	5070	5070	5070	0
574	20240219	104300	139724120	5070	5070	5070	5070	4
575	20240219	104200	139703840	5070	5050	5070	5040	371
576	20240219	104100	137832380	5070	5070	5070	5070	10
577	20240219	104000	137781680	5060	5060	5060	5050	151
578	20240219	103900	137017730	5060	5070	5070	5060	2048
579	20240219	103800	126654830	5070	5070	5070	5070	0
580	20240219	103700	126654830	5070	5070	5070	5070	4
581	20240219	103600	126634550	5070	5070	5070	5070	0
582	20240219	103500	126634550	5070	5070	5070	5070	38
583	20240219	103400	126441890	5070	5070	5070	5060	209
584	20240219	103300	125383280	5070	5070	5070	5070	186
585	20240219	103200	124440260	5080	5070	5080	5070	62
586	20240219	103100	124125870	5070	5070	5070	5070	25
587	20240219	103000	123999120	5080	5070	5080	5070	868
588	20240219	102900	119598280	5070	5070	5070	5070	732
589	20240219	102800	115887040	5070	5070	5070	5070	0
590	20240219	102700	115887040	5070	5070	5070	5070	20
591	20240219	102600	115785640	5070	5070	5070	5070	780
592	20240219	102500	111831040	5070	5070	5070	5070	469
593	20240219	102400	109453210	5070	5060	5070	5060	863
594	20240219	102300	105086420	5060	5060	5060	5060	30
595	20240219	102200	104934620	5060	5060	5060	5060	21
596	20240219	102100	104828360	5050	5050	5050	5050	0
597	20240219	102000	104828360	5050	5050	5050	5050	1929
598	20240219	101900	95086910	5050	5050	5050	5050	0
599	20240219	101800	95086910	5050	5050	5050	5050	0
600	20240219	101700	95086910	5050	5050	5050	5040	599
601	20240219	101600	92064750	5040	5050	5050	5040	6
602	20240219	101500	92034490	5050	5050	5050	5050	10
603	20240219	101400	91983990	5050	5050	5050	5050	10
604	20240219	101300	91933490	5040	5040	5040	5040	0
605	20240219	101200	91933490	5040	5050	5050	5040	418
606	20240219	101100	89826590	5050	5060	5060	5050	222
607	20240219	101000	88705260	5060	5060	5060	5060	20
608	20240219	100900	88604060	5060	5060	5060	5060	0
609	20240219	100800	88604060	5060	5060	5060	5060	139
610	20240219	100700	87900720	5060	5060	5060	5060	112
611	20240219	100600	87334000	5060	5060	5060	5060	13
612	20240219	100500	87268220	5060	5060	5070	5050	219
613	20240219	100400	86161940	5060	5070	5070	5060	181
614	20240219	100300	85245970	5070	5070	5070	5070	0
615	20240219	100200	85245970	5070	5070	5070	5070	5
616	20240219	100100	85220620	5070	5070	5070	5070	3
617	20240219	100000	85205410	5050	5050	5050	5050	52
618	20240219	095900	84942810	5070	5070	5070	5070	481
619	20240219	095800	82504140	5070	5060	5070	5060	106
620	20240219	095700	81967730	5060	5060	5060	5060	148
621	20240219	095600	81218850	5070	5060	5070	5060	9
622	20240219	095500	81173230	5070	5070	5070	5070	0
623	20240219	095400	81173230	5070	5070	5070	5070	0
624	20240219	095300	81173230	5070	5070	5070	5070	100
625	20240219	095200	80666230	5070	5070	5070	5070	0
626	20240219	095100	80666230	5070	5070	5070	5070	0
627	20240219	095000	80666230	5070	5070	5070	5070	3
628	20240219	094900	80651020	5070	5050	5070	5050	103
629	20240219	094800	80129830	5070	5070	5070	5070	0
630	20240219	094700	80129830	5070	5070	5070	5070	0
631	20240219	094600	80129830	5070	5070	5070	5070	13
632	20240219	094500	80063920	5070	5070	5070	5070	36
633	20240219	094400	79881400	5070	5070	5070	5070	748
634	20240219	094300	76089040	5070	5070	5070	5070	1056
635	20240219	094200	70735120	5070	5070	5070	5070	8
636	20240219	094100	70694560	5080	5080	5080	5070	30
637	20240219	094000	70542210	5080	5080	5080	5080	1
638	20240219	093900	70537130	5050	5050	5080	5050	30
639	20240219	093800	70385600	5050	5080	5080	5050	423
640	20240219	093700	68243330	5080	5080	5080	5080	4
641	20240219	093600	68223010	5080	5050	5080	5050	30
642	20240219	093500	68071110	5080	5080	5080	5080	0
643	20240219	093400	68071110	5080	5070	5080	5050	1234
644	20240219	093300	61804600	5070	5060	5070	5060	102
645	20240219	093200	61288390	5060	5060	5060	5060	0
646	20240219	093100	61288390	5060	5060	5060	5040	289
647	20240219	093000	59827810	5060	5060	5060	5040	373
648	20240219	092900	57947710	5060	5050	5060	5050	126
649	20240219	092800	57311230	5050	5050	5060	5050	21
650	20240219	092700	57205130	5050	5050	5050	5040	4147
651	20240219	092600	36262790	5040	5040	5040	5040	18
652	20240219	092500	36172070	5050	5050	5050	5030	14
653	20240219	092400	36101390	5040	5040	5040	5040	501
654	20240219	092300	33576350	5040	5040	5040	5040	216
655	20240219	092200	32487710	5040	5040	5040	5040	0
656	20240219	092100	32487710	5040	5040	5040	5040	14
657	20240219	092000	32417150	5030	5030	5030	5030	3
658	20240219	091900	32402060	5030	5030	5030	5030	4
659	20240219	091800	32381940	5030	5040	5040	5030	103
660	20240219	091700	31862860	5040	5040	5040	5040	23
661	20240219	091600	31746940	5020	5020	5020	5020	0
662	20240219	091500	31746940	5020	5020	5020	5020	2
663	20240219	091400	31736900	5040	5040	5040	5040	70
664	20240219	091300	31384100	5040	5020	5040	5020	7
665	20240219	091200	31348840	5040	5040	5040	5040	4
666	20240219	091100	31328680	5040	5040	5040	5040	0
667	20240219	091000	31328680	5040	5040	5040	5040	0
668	20240219	090900	31328680	5040	5040	5040	5040	1
669	20240219	090800	31323640	5010	5010	5010	5010	0
670	20240219	090700	31323640	5010	5010	5010	5010	1
671	20240219	090600	31318630	5050	5010	5050	5010	343
672	20240219	090500	29597200	5010	5010	5010	5010	39
673	20240219	090400	29401810	5000	5000	5000	5000	2000
674	20240219	090300	19401810	5010	5000	5010	5000	111
675	20240219	090200	18845710	5010	5050	5050	5010	573
676	20240219	090100	15974860	5050	5000	5050	4995	2638
677	20240219	090000	2792090	5000	5010	5010	4990	558