KissMeData/308080/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	210200	96025965	5010	5010	5010	5010	115
3	20240219	210100	96025965	5010	5010	5010	5010	0
4	20240219	210000	96025965	5010	5010	5010	5010	0
5	20240219	205900	96025965	5010	5010	5010	5010	0
6	20240219	205800	96025965	5010	5010	5010	5010	0
7	20240219	205700	96025965	5010	5010	5010	5010	0
8	20240219	205600	96025965	5010	5010	5010	5010	0
9	20240219	205500	96025965	5010	5010	5010	5010	0
10	20240219	205400	96025965	5010	5010	5010	5010	0
11	20240219	205300	96025965	5010	5010	5010	5010	0
12	20240219	205200	96025965	5010	5010	5010	5010	0
13	20240219	205100	96025965	5010	5010	5010	5010	0
14	20240219	205000	96025965	5010	5010	5010	5010	0
15	20240219	204900	96025965	5010	5010	5010	5010	0
16	20240219	204800	96025965	5010	5010	5010	5010	0
17	20240219	204700	96025965	5010	5010	5010	5010	0
18	20240219	204600	96025965	5010	5010	5010	5010	0
19	20240219	204500	96025965	5010	5010	5010	5010	0
20	20240219	204400	96025965	5010	5010	5010	5010	0
21	20240219	204300	96025965	5010	5010	5010	5010	0
22	20240219	204200	96025965	5010	5010	5010	5010	0
23	20240219	204100	96025965	5010	5010	5010	5010	0
24	20240219	204000	96025965	5010	5010	5010	5010	0
25	20240219	203900	96025965	5010	5010	5010	5010	0
26	20240219	203800	96025965	5010	5010	5010	5010	0
27	20240219	203700	96025965	5010	5010	5010	5010	0
28	20240219	203600	96025965	5010	5010	5010	5010	0
29	20240219	203500	96025965	5010	5010	5010	5010	0
30	20240219	203400	96025965	5010	5010	5010	5010	0
31	20240219	203300	96025965	5010	5010	5010	5010	0
32	20240219	203200	96025965	5010	5010	5010	5010	115
33	20240219	203100	96025965	5010	5010	5010	5010	0
34	20240219	203000	96025965	5010	5010	5010	5010	0
35	20240219	202900	96025965	5010	5010	5010	5010	0
36	20240219	202800	96025965	5010	5010	5010	5010	0
37	20240219	202700	96025965	5010	5010	5010	5010	0
38	20240219	202600	96025965	5010	5010	5010	5010	0
39	20240219	202500	96025965	5010	5010	5010	5010	0
40	20240219	202400	96025965	5010	5010	5010	5010	0
41	20240219	202300	96025965	5010	5010	5010	5010	0
42	20240219	202200	96025965	5010	5010	5010	5010	0
43	20240219	202100	96025965	5010	5010	5010	5010	0
44	20240219	202000	96025965	5010	5010	5010	5010	0
45	20240219	201900	96025965	5010	5010	5010	5010	0
46	20240219	201800	96025965	5010	5010	5010	5010	0
47	20240219	201700	96025965	5010	5010	5010	5010	0
48	20240219	201600	96025965	5010	5010	5010	5010	0
49	20240219	201500	96025965	5010	5010	5010	5010	0
50	20240219	201400	96025965	5010	5010	5010	5010	0
51	20240219	201300	96025965	5010	5010	5010	5010	0
52	20240219	201200	96025965	5010	5010	5010	5010	0
53	20240219	201100	96025965	5010	5010	5010	5010	0
54	20240219	201000	96025965	5010	5010	5010	5010	0
55	20240219	200900	96025965	5010	5010	5010	5010	0
56	20240219	200800	96025965	5010	5010	5010	5010	0
57	20240219	200700	96025965	5010	5010	5010	5010	0
58	20240219	200600	96025965	5010	5010	5010	5010	0
59	20240219	200500	96025965	5010	5010	5010	5010	0
60	20240219	200400	96025965	5010	5010	5010	5010	0
61	20240219	200300	96025965	5010	5010	5010	5010	0
62	20240219	200200	96025965	5010	5010	5010	5010	115
63	20240219	200100	96025965	5010	5010	5010	5010	0
64	20240219	200000	96025965	5010	5010	5010	5010	0
65	20240219	195900	96025965	5010	5010	5010	5010	0
66	20240219	195800	96025965	5010	5010	5010	5010	0
67	20240219	195700	96025965	5010	5010	5010	5010	0
68	20240219	195600	96025965	5010	5010	5010	5010	0
69	20240219	195500	96025965	5010	5010	5010	5010	0
70	20240219	195400	96025965	5010	5010	5010	5010	0
71	20240219	195300	96025965	5010	5010	5010	5010	0
72	20240219	195200	96025965	5010	5010	5010	5010	0
73	20240219	195100	96025965	5010	5010	5010	5010	0
74	20240219	195000	96025965	5010	5010	5010	5010	0
75	20240219	194900	96025965	5010	5010	5010	5010	0
76	20240219	194800	96025965	5010	5010	5010	5010	0
77	20240219	194700	96025965	5010	5010	5010	5010	0
78	20240219	194600	96025965	5010	5010	5010	5010	0
79	20240219	194500	96025965	5010	5010	5010	5010	0
80	20240219	194400	96025965	5010	5010	5010	5010	0
81	20240219	194300	96025965	5010	5010	5010	5010	0
82	20240219	194200	96025965	5010	5010	5010	5010	0
83	20240219	194100	96025965	5010	5010	5010	5010	0
84	20240219	194000	96025965	5010	5010	5010	5010	0
85	20240219	193900	96025965	5010	5010	5010	5010	0
86	20240219	193800	96025965	5010	5010	5010	5010	0
87	20240219	193700	96025965	5010	5010	5010	5010	0
88	20240219	193600	96025965	5010	5010	5010	5010	0
89	20240219	193500	96025965	5010	5010	5010	5010	0
90	20240219	193400	96025965	5010	5010	5010	5010	0
91	20240219	193300	96025965	5010	5010	5010	5010	0
92	20240219	193200	96025965	5010	5010	5010	5010	115
93	20240219	193100	96025965	5010	5010	5010	5010	0
94	20240219	193000	96025965	5010	5010	5010	5010	0
95	20240219	192900	96025965	5010	5010	5010	5010	0
96	20240219	192800	96025965	5010	5010	5010	5010	0
97	20240219	192700	96025965	5010	5010	5010	5010	0
98	20240219	192600	96025965	5010	5010	5010	5010	0
99	20240219	192500	96025965	5010	5010	5010	5010	0
100	20240219	192400	96025965	5010	5010	5010	5010	0
101	20240219	192300	96025965	5010	5010	5010	5010	0
102	20240219	192200	96025965	5010	5010	5010	5010	0
103	20240219	192100	96025965	5010	5010	5010	5010	0
104	20240219	192000	96025965	5010	5010	5010	5010	0
105	20240219	191900	96025965	5010	5010	5010	5010	0
106	20240219	191800	96025965	5010	5010	5010	5010	0
107	20240219	191700	96025965	5010	5010	5010	5010	0
108	20240219	191600	96025965	5010	5010	5010	5010	0
109	20240219	191500	96025965	5010	5010	5010	5010	0
110	20240219	191400	96025965	5010	5010	5010	5010	0
111	20240219	191300	96025965	5010	5010	5010	5010	0
112	20240219	191200	96025965	5010	5010	5010	5010	0
113	20240219	191100	96025965	5010	5010	5010	5010	0
114	20240219	191000	96025965	5010	5010	5010	5010	0
115	20240219	190900	96025965	5010	5010	5010	5010	0
116	20240219	190800	96025965	5010	5010	5010	5010	0
117	20240219	190700	96025965	5010	5010	5010	5010	0
118	20240219	190600	96025965	5010	5010	5010	5010	0
119	20240219	190500	96025965	5010	5010	5010	5010	0
120	20240219	190400	96025965	5010	5010	5010	5010	0
121	20240219	190300	96025965	5010	5010	5010	5010	0
122	20240219	190200	96025965	5010	5010	5010	5010	115
123	20240219	190100	96025965	5010	5010	5010	5010	0
124	20240219	190000	96025965	5010	5010	5010	5010	0
125	20240219	185900	96025965	5010	5010	5010	5010	0
126	20240219	185800	96025965	5010	5010	5010	5010	0
127	20240219	185700	96025965	5010	5010	5010	5010	0
128	20240219	185600	96025965	5010	5010	5010	5010	0
129	20240219	185500	96025965	5010	5010	5010	5010	0
130	20240219	185400	96025965	5010	5010	5010	5010	0
131	20240219	185300	96025965	5010	5010	5010	5010	0
132	20240219	185200	96025965	5010	5010	5010	5010	0
133	20240219	185100	96025965	5010	5010	5010	5010	0
134	20240219	185000	96025965	5010	5010	5010	5010	0
135	20240219	184900	96025965	5010	5010	5010	5010	0
136	20240219	184800	96025965	5010	5010	5010	5010	0
137	20240219	184700	96025965	5010	5010	5010	5010	0
138	20240219	184600	96025965	5010	5010	5010	5010	0
139	20240219	184500	96025965	5010	5010	5010	5010	0
140	20240219	184400	96025965	5010	5010	5010	5010	0
141	20240219	184300	96025965	5010	5010	5010	5010	0
142	20240219	184200	96025965	5010	5010	5010	5010	0
143	20240219	184100	96025965	5010	5010	5010	5010	0
144	20240219	184000	96025965	5010	5010	5010	5010	0
145	20240219	183900	96025965	5010	5010	5010	5010	0
146	20240219	183800	96025965	5010	5010	5010	5010	0
147	20240219	183700	96025965	5010	5010	5010	5010	0
148	20240219	183600	96025965	5010	5010	5010	5010	0
149	20240219	183500	96025965	5010	5010	5010	5010	0
150	20240219	183400	96025965	5010	5010	5010	5010	0
151	20240219	183300	96025965	5010	5010	5010	5010	0
152	20240219	183200	96025965	5010	5010	5010	5010	115
153	20240219	183100	96025965	5010	5010	5010	5010	0
154	20240219	183000	96025965	5010	5010	5010	5010	0
155	20240219	182900	96025965	5010	5010	5010	5010	0
156	20240219	182800	96025965	5010	5010	5010	5010	0
157	20240219	182700	96025965	5010	5010	5010	5010	0
158	20240219	182600	96025965	5010	5010	5010	5010	0
159	20240219	182500	96025965	5010	5010	5010	5010	0
160	20240219	182400	96025965	5010	5010	5010	5010	0
161	20240219	182300	96025965	5010	5010	5010	5010	0
162	20240219	182200	96025965	5010	5010	5010	5010	0
163	20240219	182100	96025965	5010	5010	5010	5010	0
164	20240219	182000	96025965	5010	5010	5010	5010	0
165	20240219	181900	96025965	5010	5010	5010	5010	0
166	20240219	181800	96025965	5010	5010	5010	5010	0
167	20240219	181700	96025965	5010	5010	5010	5010	0
168	20240219	181600	96025965	5010	5010	5010	5010	0
169	20240219	181500	96025965	5010	5010	5010	5010	0
170	20240219	181400	96025965	5010	5010	5010	5010	0
171	20240219	181300	96025965	5010	5010	5010	5010	0
172	20240219	181200	96025965	5010	5010	5010	5010	0
173	20240219	181100	96025965	5010	5010	5010	5010	0
174	20240219	181000	96025965	5010	5010	5010	5010	0
175	20240219	180900	96025965	5010	5010	5010	5010	0
176	20240219	180800	96025965	5010	5010	5010	5010	0
177	20240219	180700	96025965	5010	5010	5010	5010	0
178	20240219	180600	96025965	5010	5010	5010	5010	0
179	20240219	180500	96025965	5010	5010	5010	5010	0
180	20240219	180400	96025965	5010	5010	5010	5010	0
181	20240219	180300	96025965	5010	5010	5010	5010	0
182	20240219	180200	96025965	5010	5010	5010	5010	115
183	20240219	180100	96025965	5010	5010	5010	5010	0
184	20240219	180000	96025965	5010	5010	5010	5010	0
185	20240219	175900	96025965	5010	5010	5010	5010	0
186	20240219	175800	96025965	5010	5010	5010	5010	0
187	20240219	175700	96025965	5010	5010	5010	5010	0
188	20240219	175600	96025965	5010	5010	5010	5010	0
189	20240219	175500	96025965	5010	5010	5010	5010	0
190	20240219	175400	96025965	5010	5010	5010	5010	0
191	20240219	175300	96025965	5010	5010	5010	5010	0
192	20240219	175200	96025965	5010	5010	5010	5010	0
193	20240219	175100	96025965	5010	5010	5010	5010	0
194	20240219	175000	96025965	5010	5010	5010	5010	0
195	20240219	174900	96025965	5010	5010	5010	5010	0
196	20240219	174800	96025965	5010	5010	5010	5010	0
197	20240219	174700	96025965	5010	5010	5010	5010	0
198	20240219	174600	96025965	5010	5010	5010	5010	0
199	20240219	174500	96025965	5010	5010	5010	5010	0
200	20240219	174400	96025965	5010	5010	5010	5010	0
201	20240219	174300	96025965	5010	5010	5010	5010	0
202	20240219	174200	96025965	5010	5010	5010	5010	0
203	20240219	174100	96025965	5010	5010	5010	5010	0
204	20240219	174000	96025965	5010	5010	5010	5010	0
205	20240219	173900	96025965	5010	5010	5010	5010	0
206	20240219	173800	96025965	5010	5010	5010	5010	0
207	20240219	173700	96025965	5010	5010	5010	5010	0
208	20240219	173600	96025965	5010	5010	5010	5010	0
209	20240219	173500	96025965	5010	5010	5010	5010	0
210	20240219	173400	96025965	5010	5010	5010	5010	0
211	20240219	173300	96025965	5010	5010	5010	5010	0
212	20240219	173200	96025965	5010	5010	5010	5010	115
213	20240219	173100	96025965	5010	5010	5010	5010	0
214	20240219	173000	96025965	5010	5010	5010	5010	0
215	20240219	172900	96025965	5010	5010	5010	5010	0
216	20240219	172800	96025965	5010	5010	5010	5010	0
217	20240219	172700	96025965	5010	5010	5010	5010	0
218	20240219	172600	96025965	5010	5010	5010	5010	0
219	20240219	172500	96025965	5010	5010	5010	5010	0
220	20240219	172400	96025965	5010	5010	5010	5010	0
221	20240219	172300	96025965	5010	5010	5010	5010	0
222	20240219	172200	96025965	5010	5010	5010	5010	0
223	20240219	172100	96025965	5010	5010	5010	5010	0
224	20240219	172000	96025965	5010	5010	5010	5010	0
225	20240219	171900	96025965	5010	5010	5010	5010	0
226	20240219	171800	96025965	5010	5010	5010	5010	0
227	20240219	171700	96025965	5010	5010	5010	5010	0
228	20240219	171600	96025965	5010	5010	5010	5010	0
229	20240219	171500	96025965	5010	5010	5010	5010	0
230	20240219	171400	96025965	5010	5010	5010	5010	0
231	20240219	171300	96025965	5010	5010	5010	5010	0
232	20240219	171200	96025965	5010	5010	5010	5010	0
233	20240219	171100	96025965	5010	5010	5010	5010	0
234	20240219	171000	96025965	5010	5010	5010	5010	0
235	20240219	170900	96025965	5010	5010	5010	5010	0
236	20240219	170800	96025965	5010	5010	5010	5010	0
237	20240219	170700	96025965	5010	5010	5010	5010	0
238	20240219	170600	96025965	5010	5010	5010	5010	0
239	20240219	170500	96025965	5010	5010	5010	5010	0
240	20240219	170400	96025965	5010	5010	5010	5010	0
241	20240219	170300	96025965	5010	5010	5010	5010	0
242	20240219	170200	96025965	5010	5010	5010	5010	115
243	20240219	170100	96025965	5010	5010	5010	5010	0
244	20240219	170000	96025965	5010	5010	5010	5010	0
245	20240219	165900	96025965	5010	5010	5010	5010	0
246	20240219	165800	96025965	5010	5010	5010	5010	0
247	20240219	165700	96025965	5010	5010	5010	5010	0
248	20240219	165600	96025965	5010	5010	5010	5010	0
249	20240219	165500	96025965	5010	5010	5010	5010	0
250	20240219	165400	96025965	5010	5010	5010	5010	0
251	20240219	165300	96025965	5010	5010	5010	5010	0
252	20240219	165200	96025965	5010	5010	5010	5010	0
253	20240219	165100	96025965	5010	5010	5010	5010	0
254	20240219	165000	96025965	5010	5010	5010	5010	0
255	20240219	164900	96025965	5010	5010	5010	5010	0
256	20240219	164800	96025965	5010	5010	5010	5010	0
257	20240219	164700	96025965	5010	5010	5010	5010	0
258	20240219	164600	96025965	5010	5010	5010	5010	0
259	20240219	164500	96025965	5010	5010	5010	5010	0
260	20240219	164400	96025965	5010	5010	5010	5010	0
261	20240219	164300	96025965	5010	5010	5010	5010	0
262	20240219	164200	96025965	5010	5010	5010	5010	0
263	20240219	164100	96025965	5010	5010	5010	5010	0
264	20240219	164000	96025965	5010	5010	5010	5010	0
265	20240219	163900	96025965	5010	5010	5010	5010	0
266	20240219	163800	96025965	5010	5010	5010	5010	0
267	20240219	163700	96025965	5010	5010	5010	5010	0
268	20240219	163600	96025965	5010	5010	5010	5010	0
269	20240219	163500	96025965	5010	5010	5010	5010	0
270	20240219	163400	96025965	5010	5010	5010	5010	0
271	20240219	163300	96025965	5010	5010	5010	5010	0
272	20240219	163200	96025965	5010	5010	5010	5010	115
273	20240219	163100	96025965	5010	5010	5010	5010	0
274	20240219	163000	96025965	5010	5010	5010	5010	0
275	20240219	162900	96025965	5010	5010	5010	5010	0
276	20240219	162800	96025965	5010	5010	5010	5010	0
277	20240219	162700	96025965	5010	5010	5010	5010	0
278	20240219	162600	96025965	5010	5010	5010	5010	0
279	20240219	162500	96025965	5010	5010	5010	5010	0
280	20240219	162400	96025965	5010	5010	5010	5010	0
281	20240219	162300	96025965	5010	5010	5010	5010	0
282	20240219	162200	96025965	5010	5010	5010	5010	0
283	20240219	162100	96025965	5010	5010	5010	5010	0
284	20240219	162000	96025965	5010	5010	5010	5010	0
285	20240219	161900	96025965	5010	5010	5010	5010	0
286	20240219	161800	96025965	5010	5010	5010	5010	0
287	20240219	161700	96025965	5010	5010	5010	5010	0
288	20240219	161600	96025965	5010	5010	5010	5010	0
289	20240219	161500	96025965	5010	5010	5010	5010	0
290	20240219	161400	96025965	5010	5010	5010	5010	0
291	20240219	161300	96025965	5010	5010	5010	5010	0
292	20240219	161200	96025965	5010	5010	5010	5010	0
293	20240219	161100	96025965	5010	5010	5010	5010	0
294	20240219	161000	96025965	5010	5010	5010	5010	0
295	20240219	160900	96025965	5010	5010	5010	5010	0
296	20240219	160800	96025965	5010	5010	5010	5010	0
297	20240219	160700	96025965	5010	5010	5010	5010	0
298	20240219	160600	96025965	5010	5010	5010	5010	0
299	20240219	160500	96025965	5010	5010	5010	5010	0
300	20240219	160400	96025965	5010	5010	5010	5010	0
301	20240219	160300	96025965	5010	5010	5010	5010	0
302	20240219	160200	96025965	5010	5010	5010	5010	115
303	20240219	160100	96025965	5010	5010	5010	5010	0
304	20240219	160000	96025965	5010	5010	5010	5010	0
305	20240219	155900	96025965	5010	5010	5010	5010	0
306	20240219	155800	96025965	5010	5010	5010	5010	0
307	20240219	155700	96025965	5010	5010	5010	5010	0
308	20240219	155600	96025965	5010	5010	5010	5010	0
309	20240219	155500	96025965	5010	5010	5010	5010	0
310	20240219	155400	96025965	5010	5010	5010	5010	0
311	20240219	155300	96025965	5010	5010	5010	5010	0
312	20240219	155200	96025965	5010	5010	5010	5010	0
313	20240219	155100	96025965	5010	5010	5010	5010	0
314	20240219	155000	96025965	5010	5010	5010	5010	0
315	20240219	154900	96025965	5010	5010	5010	5010	0
316	20240219	154800	96025965	5010	5010	5010	5010	0
317	20240219	154700	96025965	5010	5010	5010	5010	0
318	20240219	154600	96025965	5010	5010	5010	5010	0
319	20240219	154500	96025965	5010	5010	5010	5010	0
320	20240219	154400	96025965	5010	5010	5010	5010	0
321	20240219	154300	96025965	5010	5010	5010	5010	0
322	20240219	154200	96025965	5010	5010	5010	5010	0
323	20240219	154100	96025965	5010	5010	5010	5010	0
324	20240219	154000	96025965	5010	5010	5010	5010	0
325	20240219	153900	96025965	5010	5010	5010	5010	0
326	20240219	153800	96025965	5010	5010	5010	5010	0
327	20240219	153700	96025965	5010	5010	5010	5010	0
328	20240219	153600	96025965	5010	5010	5010	5010	0
329	20240219	153500	96025965	5010	5010	5010	5010	0
330	20240219	153400	96025965	5010	5010	5010	5010	0
331	20240219	153300	96025965	5010	5010	5010	5010	0
332	20240219	153200	96025965	5010	5010	5010	5010	115
333	20240219	153100	96025965	5010	5010	5010	5010	0
334	20240219	153000	96025965	5010	5010	5010	5010	115
335	20240219	152900	95449815	5010	5010	5010	5010	0
336	20240219	152800	95449815	5010	5010	5010	5010	0
337	20240219	152700	95449815	5010	5010	5010	5010	0
338	20240219	152600	95449815	5010	5010	5010	5010	0
339	20240219	152500	95449815	5010	5010	5010	5010	0
340	20240219	152400	95449815	5010	5010	5010	5010	0
341	20240219	152300	95449815	5010	5010	5010	5010	0
342	20240219	152200	95449815	5010	5010	5010	5010	0
343	20240219	152100	95449815	5010	5010	5010	5010	0
344	20240219	152000	95449815	5010	5010	5010	5010	0
345	20240219	151900	95449815	5010	5010	5010	5010	3
346	20240219	151800	95434785	5010	5010	5010	5010	0
347	20240219	151700	95434785	5010	5010	5010	5010	0
348	20240219	151600	95434785	5010	5010	5010	5010	3
349	20240219	151500	95419755	5010	5010	5010	5010	0
350	20240219	151400	95419755	5010	5010	5010	5010	0
351	20240219	151300	95419755	5010	5010	5010	5010	0
352	20240219	151200	95419755	5010	5010	5010	5010	50
353	20240219	151100	95169255	5010	5010	5010	5010	0
354	20240219	151000	95169255	5010	4990	5010	4980	1047
355	20240219	150900	89925115	5000	5000	5000	5000	0
356	20240219	150800	89925115	5000	4990	5000	4990	7
357	20240219	150700	89890165	4990	4990	4990	4990	0
358	20240219	150600	89890165	4990	4990	4990	4990	14
359	20240219	150500	89820305	4980	4980	4980	4980	0
360	20240219	150400	89820305	4980	4980	4980	4980	12
361	20240219	150300	89760545	4980	4980	4980	4980	778
362	20240219	150200	85886105	4980	4980	4980	4980	0
363	20240219	150100	85886105	4980	4980	4980	4980	0
364	20240219	150000	85886105	4980	4980	4980	4980	50
365	20240219	145900	85637105	4980	4980	4980	4980	0
366	20240219	145800	85637105	4980	4980	4980	4980	52
367	20240219	145700	85378145	4980	4985	4985	4980	40
368	20240219	145600	85178935	4985	4985	4985	4985	5
369	20240219	145500	85154010	4985	4985	4985	4985	0
370	20240219	145400	85154010	4985	4985	4985	4985	0
371	20240219	145300	85154010	4985	4985	4985	4985	0
372	20240219	145200	85154010	4985	4985	4985	4985	0
373	20240219	145100	85154010	4985	4985	4985	4985	199
374	20240219	145000	84161995	4985	4985	4985	4985	0
375	20240219	144900	84161995	4985	4985	4985	4985	0
376	20240219	144800	84161995	4985	4985	4985	4985	2
377	20240219	144700	84152025	4985	4995	4995	4985	250
378	20240219	144600	82904705	5010	5010	5010	5010	0
379	20240219	144500	82904705	5010	5010	5010	5010	0
380	20240219	144400	82904705	5010	5010	5010	5010	104
381	20240219	144300	82383665	5010	5010	5010	5010	0
382	20240219	144200	82383665	5010	5010	5010	5010	1
383	20240219	144100	82378655	4990	4990	4990	4990	0
384	20240219	144000	82378655	4990	4990	4990	4990	0
385	20240219	143900	82378655	4990	4990	4990	4990	1
386	20240219	143800	82373665	4990	4990	4990	4990	30
387	20240219	143700	82223965	4990	4990	4990	4990	0
388	20240219	143600	82223965	4990	4990	4990	4990	10
389	20240219	143500	82174065	5010	5010	5010	5010	0
390	20240219	143400	82174065	5010	5010	5010	5010	0
391	20240219	143300	82174065	5010	5010	5010	5010	0
392	20240219	143200	82174065	5010	5010	5010	5010	0
393	20240219	143100	82174065	5010	5010	5010	5010	0
394	20240219	143000	82174065	5010	5010	5010	5010	0
395	20240219	142900	82174065	5010	5010	5010	5010	0
396	20240219	142800	82174065	5010	5010	5010	5010	0
397	20240219	142700	82174065	5010	4995	5010	4990	709
398	20240219	142600	78631465	4995	4995	4995	4995	37
399	20240219	142500	78446650	4995	5000	5000	4995	463
400	20240219	142400	76133900	5000	5000	5000	5000	0
401	20240219	142300	76133900	5000	5000	5000	5000	200
402	20240219	142200	75133900	5000	5000	5000	5000	100
403	20240219	142100	74633900	5000	5000	5000	5000	0
404	20240219	142000	74633900	5000	5010	5010	5000	550
405	20240219	141900	71883120	5020	5020	5020	5020	0
406	20240219	141800	71883120	5020	5020	5020	5020	1
407	20240219	141700	71878100	5020	5020	5020	5020	0
408	20240219	141600	71878100	5020	5020	5020	5020	0
409	20240219	141500	71878100	5020	5020	5020	5020	10
410	20240219	141400	71827900	5020	5020	5020	5020	0
411	20240219	141300	71827900	5020	5020	5020	5020	0
412	20240219	141200	71827900	5020	5020	5020	5020	0
413	20240219	141100	71827900	5020	5020	5020	5020	180
414	20240219	141000	70924300	5020	5020	5020	5020	0
415	20240219	140900	70924300	5020	5010	5020	5010	273
416	20240219	140800	69554570	5020	5020	5020	5020	0
417	20240219	140700	69554570	5020	5020	5020	5020	0
418	20240219	140600	69554570	5020	5020	5020	5020	140
419	20240219	140500	68851770	5020	5020	5020	5020	0
420	20240219	140400	68851770	5020	5020	5020	5020	0
421	20240219	140300	68851770	5020	5020	5020	5020	0
422	20240219	140200	68851770	5020	5020	5020	5020	0
423	20240219	140100	68851770	5020	5020	5020	5020	0
424	20240219	140000	68851770	5020	5020	5020	5020	191
425	20240219	135900	67892950	5020	5020	5020	5020	0
426	20240219	135800	67892950	5020	5020	5020	5020	0
427	20240219	135700	67892950	5020	5020	5020	5020	16
428	20240219	135600	67812630	5020	5020	5020	5020	0
429	20240219	135500	67812630	5020	5020	5020	5020	0
430	20240219	135400	67812630	5020	5020	5020	5020	0
431	20240219	135300	67812630	5020	5020	5020	5020	0
432	20240219	135200	67812630	5020	5020	5020	5020	0
433	20240219	135100	67812630	5020	5020	5020	5020	10
434	20240219	135000	67762430	5020	5020	5020	5020	2
435	20240219	134900	67752390	5020	5020	5020	5020	0
436	20240219	134800	67752390	5020	5020	5020	5020	0
437	20240219	134700	67752390	5020	5020	5020	5020	0
438	20240219	134600	67752390	5020	5020	5020	5020	0
439	20240219	134500	67752390	5020	5020	5020	5020	0
440	20240219	134400	67752390	5020	5020	5020	5020	0
441	20240219	134300	67752390	5020	5020	5020	5020	0
442	20240219	134200	67752390	5020	5020	5020	5020	0
443	20240219	134100	67752390	5020	5020	5020	5020	0
444	20240219	134000	67752390	5020	5020	5020	5020	0
445	20240219	133900	67752390	5020	5020	5020	5020	0
446	20240219	133800	67752390	5020	5020	5020	5020	0
447	20240219	133700	67752390	5020	5020	5020	5020	6
448	20240219	133600	67722270	5020	5020	5020	5020	0
449	20240219	133500	67722270	5020	5010	5020	5010	59
450	20240219	133400	67426100	5020	5020	5020	5020	0
451	20240219	133300	67426100	5020	5020	5020	5020	0
452	20240219	133200	67426100	5020	5020	5020	5020	0
453	20240219	133100	67426100	5020	5020	5020	5020	0
454	20240219	133000	67426100	5020	5020	5020	5020	50
455	20240219	132900	67175100	5020	5020	5020	5020	0
456	20240219	132800	67175100	5020	5020	5020	5020	0
457	20240219	132700	67175100	5020	5020	5020	5020	0
458	20240219	132600	67175100	5020	5020	5020	5020	17
459	20240219	132500	67089760	5020	5020	5020	5020	0
460	20240219	132400	67089760	5020	5020	5020	5020	66
461	20240219	132300	66758440	5020	5020	5020	5020	80
462	20240219	132200	66356840	5020	5020	5020	5020	0
463	20240219	132100	66356840	5020	5020	5020	5020	1
464	20240219	132000	66351820	5020	5020	5020	5020	0
465	20240219	131900	66351820	5020	5020	5020	5020	574
466	20240219	131800	63470340	5020	5010	5020	5010	425
467	20240219	131700	61340750	5020	5010	5020	5010	480
468	20240219	131600	58933680	5020	5020	5020	5020	0
469	20240219	131500	58933680	5020	5020	5020	5020	0
470	20240219	131400	58933680	5020	5020	5020	5020	90
471	20240219	131300	58481880	5020	5020	5020	5020	0
472	20240219	131200	58481880	5020	5020	5020	5020	0
473	20240219	131100	58481880	5020	5020	5020	5020	0
474	20240219	131000	58481880	5020	5020	5020	5020	0
475	20240219	130900	58481880	5020	5020	5020	5020	15
476	20240219	130800	58406580	5020	5020	5020	5020	0
477	20240219	130700	58406580	5020	5020	5020	5020	0
478	20240219	130600	58406580	5020	5010	5020	5010	42
479	20240219	130500	58196140	5010	5010	5010	5010	0
480	20240219	130400	58196140	5010	5010	5010	5010	0
481	20240219	130300	58196140	5010	5010	5010	5010	5
482	20240219	130200	58171090	5010	5010	5010	5010	35
483	20240219	130100	57995740	5010	5010	5010	5010	0
484	20240219	130000	57995740	5010	5010	5010	5010	0
485	20240219	125900	57995740	5010	5010	5010	5010	0
486	20240219	125800	57995740	5010	5010	5010	5010	0
487	20240219	125700	57995740	5010	5010	5010	5010	0
488	20240219	125600	57995740	5010	5010	5010	5010	0
489	20240219	125500	57995740	5010	5010	5010	5010	0
490	20240219	125400	57995740	5010	5010	5010	5010	605
491	20240219	125300	54964690	5030	5030	5030	5030	0
492	20240219	125200	54964690	5030	5030	5030	5030	0
493	20240219	125100	54964690	5030	5030	5030	5030	0
494	20240219	125000	54964690	5030	5030	5030	5030	4
495	20240219	124900	54944570	5020	5020	5020	5020	0
496	20240219	124800	54944570	5020	5020	5020	5020	0
497	20240219	124700	54944570	5020	5020	5020	5020	0
498	20240219	124600	54944570	5020	5020	5020	5020	0
499	20240219	124500	54944570	5020	5020	5020	5020	0
500	20240219	124400	54944570	5020	5020	5020	5020	0
501	20240219	124300	54944570	5020	5020	5020	5020	100
502	20240219	124200	54442570	5020	5020	5020	5020	0
503	20240219	124100	54442570	5020	5020	5020	5020	0
504	20240219	124000	54442570	5020	5020	5020	5020	52
505	20240219	123900	54181530	5020	5020	5020	5020	0
506	20240219	123800	54181530	5020	5020	5020	5020	0
507	20240219	123700	54181530	5020	5020	5020	5020	21
508	20240219	123600	54076110	5030	5030	5030	5030	0
509	20240219	123500	54076110	5030	5030	5030	5030	27
510	20240219	123400	53940300	5020	5020	5020	5020	0
511	20240219	123300	53940300	5020	5020	5020	5020	0
512	20240219	123200	53940300	5020	5020	5020	5020	282
513	20240219	123100	52524660	5030	5030	5030	5030	0
514	20240219	123000	52524660	5030	5030	5030	5030	10
515	20240219	122900	52474360	5030	5030	5030	5030	8
516	20240219	122800	52434120	5030	5030	5030	5030	0
517	20240219	122700	52434120	5030	5030	5030	5030	0
518	20240219	122600	52434120	5030	5030	5030	5030	0
519	20240219	122500	52434120	5030	5030	5030	5030	0
520	20240219	122400	52434120	5030	5030	5030	5030	0
521	20240219	122300	52434120	5030	5030	5030	5030	0
522	20240219	122200	52434120	5030	5030	5030	5030	4
523	20240219	122100	52414000	5020	5020	5020	5020	1
524	20240219	122000	52408980	5030	5030	5030	5030	0
525	20240219	121900	52408980	5030	5030	5030	5030	0
526	20240219	121800	52408980	5030	5030	5030	5030	1
527	20240219	121700	52403950	5030	5030	5030	5030	0
528	20240219	121600	52403950	5030	5030	5030	5030	0
529	20240219	121500	52403950	5030	5030	5030	5030	35
530	20240219	121400	52227900	5030	5030	5030	5030	0
531	20240219	121300	52227900	5030	5030	5030	5030	0
532	20240219	121200	52227900	5030	5030	5030	5030	0
533	20240219	121100	52227900	5030	5030	5030	5030	0
534	20240219	121000	52227900	5030	5030	5030	5030	0
535	20240219	120900	52227900	5030	5030	5030	5030	1
536	20240219	120800	52222870	5040	5040	5040	5040	0
537	20240219	120700	52222870	5040	5040	5040	5040	0
538	20240219	120600	52222870	5040	5040	5040	5040	0
539	20240219	120500	52222870	5040	5040	5040	5040	1
540	20240219	120400	52217830	5040	5030	5040	5030	405
541	20240219	120300	50176670	5030	5030	5030	5030	1
542	20240219	120200	50171640	5030	5030	5030	5030	0
543	20240219	120100	50171640	5030	5030	5030	5030	28
544	20240219	120000	50030800	5040	5040	5040	5040	0
545	20240219	115900	50030800	5040	5040	5040	5040	1
546	20240219	115800	50025760	5030	5030	5030	5030	6
547	20240219	115700	49995580	5030	5030	5030	5030	48
548	20240219	115600	49754140	5030	5030	5030	5030	0
549	20240219	115500	49754140	5030	5030	5030	5030	0
550	20240219	115400	49754140	5030	5030	5030	5030	0
551	20240219	115300	49754140	5030	5030	5030	5030	0
552	20240219	115200	49754140	5030	5030	5030	5030	0
553	20240219	115100	49754140	5030	5030	5030	5030	0
554	20240219	115000	49754140	5030	5030	5030	5030	0
555	20240219	114900	49754140	5030	5030	5030	5030	0
556	20240219	114800	49754140	5030	5030	5030	5030	0
557	20240219	114700	49754140	5030	5030	5030	5030	250
558	20240219	114600	48496640	5030	5030	5030	5030	0
559	20240219	114500	48496640	5030	5030	5030	5030	6
560	20240219	114400	48466460	5010	5010	5010	5010	0
561	20240219	114300	48466460	5010	5010	5010	5010	0
562	20240219	114200	48466460	5010	5010	5010	5010	0
563	20240219	114100	48466460	5010	5010	5010	5010	0
564	20240219	114000	48466460	5010	5010	5010	5010	0
565	20240219	113900	48466460	5010	5010	5010	5010	0
566	20240219	113800	48466460	5010	5010	5010	5010	0
567	20240219	113700	48466460	5010	5010	5010	5010	0
568	20240219	113600	48466460	5010	5010	5010	5010	0
569	20240219	113500	48466460	5010	5010	5010	5010	0
570	20240219	113400	48466460	5010	5010	5010	5010	0
571	20240219	113300	48466460	5010	5010	5010	5010	0
572	20240219	113200	48466460	5010	5010	5010	5010	0
573	20240219	113100	48466460	5010	5010	5010	5010	0
574	20240219	113000	48466460	5010	5010	5010	5010	0
575	20240219	112900	48466460	5010	5010	5010	5010	0
576	20240219	112800	48466460	5010	5010	5010	5010	0
577	20240219	112700	48466460	5010	5010	5010	5010	2
578	20240219	112600	48456440	5010	5010	5010	5010	4
579	20240219	112500	48436400	5010	5010	5010	5010	6
580	20240219	112400	48406340	5000	5000	5000	5000	0
581	20240219	112300	48406340	5000	5000	5000	5000	0
582	20240219	112200	48406340	5000	5000	5000	5000	0
583	20240219	112100	48406340	5000	5000	5000	5000	0
584	20240219	112000	48406340	5000	5000	5000	5000	0
585	20240219	111900	48406340	5000	5000	5000	5000	0
586	20240219	111800	48406340	5000	5000	5000	5000	0
587	20240219	111700	48406340	5000	5000	5000	5000	0
588	20240219	111600	48406340	5000	5000	5000	5000	0
589	20240219	111500	48406340	5000	5000	5000	5000	0
590	20240219	111400	48406340	5000	5000	5000	5000	0
591	20240219	111300	48406340	5000	5000	5000	5000	33
592	20240219	111200	48241340	5000	5000	5000	5000	0
593	20240219	111100	48241340	5000	5000	5000	5000	34
594	20240219	111000	48071340	5000	5000	5000	5000	0
595	20240219	110900	48071340	5000	5000	5000	5000	0
596	20240219	110800	48071340	5000	5000	5000	5000	0
597	20240219	110700	48071340	5000	5000	5000	5000	0
598	20240219	110600	48071340	5000	5000	5000	5000	0
599	20240219	110500	48071340	5000	5020	5020	5000	200
600	20240219	110400	47069680	5040	5040	5040	5040	0
601	20240219	110300	47069680	5040	5040	5040	5040	15
602	20240219	110200	46994080	5040	5040	5040	5040	0
603	20240219	110100	46994080	5040	5040	5040	5040	198
604	20240219	110000	45996160	5030	5030	5030	5030	10
605	20240219	105900	45945860	5030	5030	5030	5030	0
606	20240219	105800	45945860	5030	5030	5030	5030	0
607	20240219	105700	45945860	5030	5030	5030	5030	0
608	20240219	105600	45945860	5030	5020	5030	5020	160
609	20240219	105500	45141850	5020	5020	5020	5020	0
610	20240219	105400	45141850	5020	5020	5020	5020	0
611	20240219	105300	45141850	5020	5020	5020	5020	0
612	20240219	105200	45141850	5020	5020	5020	5020	0
613	20240219	105100	45141850	5020	5020	5020	5020	0
614	20240219	105000	45141850	5020	5020	5020	5020	0
615	20240219	104900	45141850	5020	5020	5020	5020	0
616	20240219	104800	45141850	5020	5020	5020	5020	2
617	20240219	104700	45131810	5010	5010	5010	5010	0
618	20240219	104600	45131810	5010	5020	5020	5010	49
619	20240219	104500	44885850	5030	5030	5030	5030	0
620	20240219	104400	44885850	5030	5030	5030	5030	10
621	20240219	104300	44835550	5030	5030	5030	5030	1
622	20240219	104200	44830520	5020	5020	5020	5020	12
623	20240219	104100	44770280	5030	5030	5030	5020	4
624	20240219	104000	44750180	5020	5020	5030	5020	6
625	20240219	103900	44720020	5020	5030	5030	5020	53
626	20240219	103800	44453440	5040	5040	5040	5040	0
627	20240219	103700	44453440	5040	5040	5040	5040	2
628	20240219	103600	44443360	5030	5030	5030	5030	5
629	20240219	103500	44418210	5040	5040	5040	5040	0
630	20240219	103400	44418210	5040	5040	5040	5040	10
631	20240219	103300	44367810	5040	5040	5040	5040	0
632	20240219	103200	44367810	5040	5040	5040	5040	10
633	20240219	103100	44317410	5040	5040	5040	5040	0
634	20240219	103000	44317410	5040	5020	5040	5020	3
635	20240219	102900	44302330	5010	5010	5010	5010	0
636	20240219	102800	44302330	5010	5020	5020	5010	6
637	20240219	102700	44272260	5030	5030	5030	5030	3
638	20240219	102600	44257170	5020	5030	5030	5020	6
639	20240219	102500	44227030	5040	5040	5040	5040	1
640	20240219	102400	44221990	5030	5030	5030	5030	0
641	20240219	102300	44221990	5030	5030	5030	5030	15
642	20240219	102200	44146540	5040	5040	5040	5040	0
643	20240219	102100	44146540	5040	5040	5040	5040	10
644	20240219	102000	44096140	4995	4995	4995	4995	4
645	20240219	101900	44076160	5050	5050	5050	5050	0
646	20240219	101800	44076160	5050	5040	5050	5040	101
647	20240219	101700	43566210	5050	5050	5050	5050	0
648	20240219	101600	43566210	5050	5050	5050	5050	0
649	20240219	101500	43566210	5050	5050	5050	5050	0
650	20240219	101400	43566210	5050	4980	5050	4980	5338
651	20240219	101300	16891305	4975	4975	4975	4975	500
652	20240219	101200	14403805	4980	4980	4980	4980	0
653	20240219	101100	14403805	4980	4980	4980	4980	0
654	20240219	101000	14403805	4980	4980	4980	4980	0
655	20240219	100900	14403805	4980	4980	4980	4980	1
656	20240219	100800	14398825	4980	4980	4980	4980	0
657	20240219	100700	14398825	4980	4980	4980	4980	0
658	20240219	100600	14398825	4980	4980	4980	4980	0
659	20240219	100500	14398825	4980	4980	4980	4980	0
660	20240219	100400	14398825	4980	4980	4980	4980	5
661	20240219	100300	14373925	4980	4980	4980	4980	1
662	20240219	100200	14368945	4970	4970	4970	4970	0
663	20240219	100100	14368945	4970	4970	4970	4970	0
664	20240219	100000	14368945	4970	4970	4970	4970	1
665	20240219	095900	14363975	4970	4970	4970	4970	99
666	20240219	095800	13871945	4970	4970	4970	4970	0
667	20240219	095700	13871945	4970	4970	4970	4970	0
668	20240219	095600	13871945	4970	4970	4970	4970	306
669	20240219	095500	12351125	4970	4970	4970	4970	0
670	20240219	095400	12351125	4970	4970	4970	4970	0
671	20240219	095300	12351125	4970	4970	4970	4970	20
672	20240219	095200	12251725	4970	4970	4970	4970	14
673	20240219	095100	12182145	4970	4970	4970	4970	0
674	20240219	095000	12182145	4970	4970	4970	4970	0
675	20240219	094900	12182145	4970	4970	4970	4970	0
676	20240219	094800	12182145	4970	4970	4970	4970	16
677	20240219	094700	12102625	4975	4975	4975	4975	0
678	20240219	094600	12102625	4975	4975	4975	4975	4
679	20240219	094500	12082725	4980	4980	4980	4980	0
680	20240219	094400	12082725	4980	4975	4980	4975	168
681	20240219	094300	11246545	4975	4975	4975	4975	0
682	20240219	094200	11246545	4975	4975	4975	4975	10
683	20240219	094100	11196795	4970	4970	4970	4970	97
684	20240219	094000	10714705	4970	4970	4970	4970	0
685	20240219	093900	10714705	4970	4970	4970	4970	0
686	20240219	093800	10714705	4970	4970	4970	4970	13
687	20240219	093700	10650095	4965	4965	4965	4965	0
688	20240219	093600	10650095	4965	4965	4965	4965	0
689	20240219	093500	10650095	4965	4965	4965	4965	0
690	20240219	093400	10650095	4965	4965	4965	4965	0
691	20240219	093300	10650095	4965	4965	4965	4965	300
692	20240219	093200	9160595	4965	4965	4965	4965	10
693	20240219	093100	9110945	4965	4975	4975	4965	304
694	20240219	093000	7601545	4975	4970	4975	4965	204
695	20240219	092900	6588435	4970	4980	4980	4970	31
696	20240219	092800	6434065	4980	4980	4980	4980	0
697	20240219	092700	6434065	4980	4980	4980	4980	4
698	20240219	092600	6414145	4980	4980	4980	4980	0
699	20240219	092500	6414145	4980	4980	4980	4980	0
700	20240219	092400	6414145	4980	4965	4980	4965	614
701	20240219	092300	3357885	4975	4975	4975	4975	0
702	20240219	092200	3357885	4975	4975	4975	4975	0
703	20240219	092100	3357885	4975	4975	4975	4975	50
704	20240219	092000	3109135	4975	4975	4975	4975	6
705	20240219	091900	3079285	4975	4975	4975	4975	0
706	20240219	091800	3079285	4975	4975	4975	4975	267
707	20240219	091700	1750960	4970	4970	4970	4970	153
708	20240219	091600	990550	4970	4960	4970	4960	71
709	20240219	091500	637930	4960	4960	4960	4960	10
710	20240219	091400	588330	4960	4960	4960	4960	0
711	20240219	091300	588330	4960	4960	4960	4960	0
712	20240219	091200	588330	4960	4960	4960	4960	31
713	20240219	091100	434570	4960	4960	4960	4960	0
714	20240219	091000	434570	4960	4960	4960	4960	0
715	20240219	090900	434570	4960	4960	4960	4960	0
716	20240219	090800	434570	4960	4960	4960	4960	0
717	20240219	090700	434570	4960	4960	4960	4960	1
718	20240219	090600	429610	4940	4940	4940	4940	0
719	20240219	090500	429610	4940	4940	4940	4940	0
720	20240219	090400	429610	4940	4940	4940	4940	0
721	20240219	090300	429610	4940	4940	4940	4940	0
722	20240219	090200	429610	4940	4940	4940	4940	0
723	20240219	090100	429610	4940	4940	4940	4940	11
724	20240219	090000	375270	4930	4940	4940	4930	76