KissMeData/101240/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	200400	64115630	5030	5030	5030	5030	1137
3	20240219	200300	64115630	5030	5030	5030	5030	0
4	20240219	200200	64115630	5030	5030	5030	5030	0
5	20240219	200100	64115630	5030	5030	5030	5030	0
6	20240219	200000	64115630	5030	5030	5030	5030	0
7	20240219	195900	64115630	5030	5030	5030	5030	0
8	20240219	195800	64115630	5030	5030	5030	5030	0
9	20240219	195700	64115630	5030	5030	5030	5030	0
10	20240219	195600	64115630	5030	5030	5030	5030	0
11	20240219	195500	64115630	5030	5030	5030	5030	0
12	20240219	195400	64115630	5030	5030	5030	5030	0
13	20240219	195300	64115630	5030	5030	5030	5030	0
14	20240219	195200	64115630	5030	5030	5030	5030	0
15	20240219	195100	64115630	5030	5030	5030	5030	0
16	20240219	195000	64115630	5030	5030	5030	5030	0
17	20240219	194900	64115630	5030	5030	5030	5030	0
18	20240219	194800	64115630	5030	5030	5030	5030	0
19	20240219	194700	64115630	5030	5030	5030	5030	0
20	20240219	194600	64115630	5030	5030	5030	5030	0
21	20240219	194500	64115630	5030	5030	5030	5030	0
22	20240219	194400	64115630	5030	5030	5030	5030	0
23	20240219	194300	64115630	5030	5030	5030	5030	0
24	20240219	194200	64115630	5030	5030	5030	5030	0
25	20240219	194100	64115630	5030	5030	5030	5030	0
26	20240219	194000	64115630	5030	5030	5030	5030	0
27	20240219	193900	64115630	5030	5030	5030	5030	0
28	20240219	193800	64115630	5030	5030	5030	5030	0
29	20240219	193700	64115630	5030	5030	5030	5030	0
30	20240219	193600	64115630	5030	5030	5030	5030	0
31	20240219	193500	64115630	5030	5030	5030	5030	0
32	20240219	193400	64115630	5030	5030	5030	5030	1137
33	20240219	193300	64115630	5030	5030	5030	5030	0
34	20240219	193200	64115630	5030	5030	5030	5030	0
35	20240219	193100	64115630	5030	5030	5030	5030	0
36	20240219	193000	64115630	5030	5030	5030	5030	0
37	20240219	192900	64115630	5030	5030	5030	5030	0
38	20240219	192800	64115630	5030	5030	5030	5030	0
39	20240219	192700	64115630	5030	5030	5030	5030	0
40	20240219	192600	64115630	5030	5030	5030	5030	0
41	20240219	192500	64115630	5030	5030	5030	5030	0
42	20240219	192400	64115630	5030	5030	5030	5030	0
43	20240219	192300	64115630	5030	5030	5030	5030	0
44	20240219	192200	64115630	5030	5030	5030	5030	0
45	20240219	192100	64115630	5030	5030	5030	5030	0
46	20240219	192000	64115630	5030	5030	5030	5030	0
47	20240219	191900	64115630	5030	5030	5030	5030	0
48	20240219	191800	64115630	5030	5030	5030	5030	0
49	20240219	191700	64115630	5030	5030	5030	5030	0
50	20240219	191600	64115630	5030	5030	5030	5030	0
51	20240219	191500	64115630	5030	5030	5030	5030	0
52	20240219	191400	64115630	5030	5030	5030	5030	0
53	20240219	191300	64115630	5030	5030	5030	5030	0
54	20240219	191200	64115630	5030	5030	5030	5030	0
55	20240219	191100	64115630	5030	5030	5030	5030	0
56	20240219	191000	64115630	5030	5030	5030	5030	0
57	20240219	190900	64115630	5030	5030	5030	5030	0
58	20240219	190800	64115630	5030	5030	5030	5030	0
59	20240219	190700	64115630	5030	5030	5030	5030	0
60	20240219	190600	64115630	5030	5030	5030	5030	0
61	20240219	190500	64115630	5030	5030	5030	5030	0
62	20240219	190400	64115630	5030	5030	5030	5030	1137
63	20240219	190300	64115630	5030	5030	5030	5030	0
64	20240219	190200	64115630	5030	5030	5030	5030	0
65	20240219	190100	64115630	5030	5030	5030	5030	0
66	20240219	190000	64115630	5030	5030	5030	5030	0
67	20240219	185900	64115630	5030	5030	5030	5030	0
68	20240219	185800	64115630	5030	5030	5030	5030	0
69	20240219	185700	64115630	5030	5030	5030	5030	0
70	20240219	185600	64115630	5030	5030	5030	5030	0
71	20240219	185500	64115630	5030	5030	5030	5030	0
72	20240219	185400	64115630	5030	5030	5030	5030	0
73	20240219	185300	64115630	5030	5030	5030	5030	0
74	20240219	185200	64115630	5030	5030	5030	5030	0
75	20240219	185100	64115630	5030	5030	5030	5030	0
76	20240219	185000	64115630	5030	5030	5030	5030	0
77	20240219	184900	64115630	5030	5030	5030	5030	0
78	20240219	184800	64115630	5030	5030	5030	5030	0
79	20240219	184700	64115630	5030	5030	5030	5030	0
80	20240219	184600	64115630	5030	5030	5030	5030	0
81	20240219	184500	64115630	5030	5030	5030	5030	0
82	20240219	184400	64115630	5030	5030	5030	5030	0
83	20240219	184300	64115630	5030	5030	5030	5030	0
84	20240219	184200	64115630	5030	5030	5030	5030	0
85	20240219	184100	64115630	5030	5030	5030	5030	0
86	20240219	184000	64115630	5030	5030	5030	5030	0
87	20240219	183900	64115630	5030	5030	5030	5030	0
88	20240219	183800	64115630	5030	5030	5030	5030	0
89	20240219	183700	64115630	5030	5030	5030	5030	0
90	20240219	183600	64115630	5030	5030	5030	5030	0
91	20240219	183500	64115630	5030	5030	5030	5030	0
92	20240219	183400	64115630	5030	5030	5030	5030	1137
93	20240219	183300	64115630	5030	5030	5030	5030	0
94	20240219	183200	64115630	5030	5030	5030	5030	0
95	20240219	183100	64115630	5030	5030	5030	5030	0
96	20240219	183000	64115630	5030	5030	5030	5030	0
97	20240219	182900	64115630	5030	5030	5030	5030	0
98	20240219	182800	64115630	5030	5030	5030	5030	0
99	20240219	182700	64115630	5030	5030	5030	5030	0
100	20240219	182600	64115630	5030	5030	5030	5030	0
101	20240219	182500	64115630	5030	5030	5030	5030	0
102	20240219	182400	64115630	5030	5030	5030	5030	0
103	20240219	182300	64115630	5030	5030	5030	5030	0
104	20240219	182200	64115630	5030	5030	5030	5030	0
105	20240219	182100	64115630	5030	5030	5030	5030	0
106	20240219	182000	64115630	5030	5030	5030	5030	0
107	20240219	181900	64115630	5030	5030	5030	5030	0
108	20240219	181800	64115630	5030	5030	5030	5030	0
109	20240219	181700	64115630	5030	5030	5030	5030	0
110	20240219	181600	64115630	5030	5030	5030	5030	0
111	20240219	181500	64115630	5030	5030	5030	5030	0
112	20240219	181400	64115630	5030	5030	5030	5030	0
113	20240219	181300	64115630	5030	5030	5030	5030	0
114	20240219	181200	64115630	5030	5030	5030	5030	0
115	20240219	181100	64115630	5030	5030	5030	5030	0
116	20240219	181000	64115630	5030	5030	5030	5030	0
117	20240219	180900	64115630	5030	5030	5030	5030	0
118	20240219	180800	64115630	5030	5030	5030	5030	0
119	20240219	180700	64115630	5030	5030	5030	5030	0
120	20240219	180600	64115630	5030	5030	5030	5030	0
121	20240219	180500	64115630	5030	5030	5030	5030	0
122	20240219	180400	64115630	5030	5030	5030	5030	1137
123	20240219	180300	64115630	5030	5030	5030	5030	0
124	20240219	180200	64115630	5030	5030	5030	5030	0
125	20240219	180100	64115630	5030	5030	5030	5030	0
126	20240219	180000	64115630	5030	5030	5030	5030	0
127	20240219	175900	64115630	5030	5030	5030	5030	0
128	20240219	175800	64115630	5030	5030	5030	5030	0
129	20240219	175700	64115630	5030	5030	5030	5030	0
130	20240219	175600	64115630	5030	5030	5030	5030	0
131	20240219	175500	64115630	5030	5030	5030	5030	0
132	20240219	175400	64115630	5030	5030	5030	5030	0
133	20240219	175300	64115630	5030	5030	5030	5030	0
134	20240219	175200	64115630	5030	5030	5030	5030	0
135	20240219	175100	64115630	5030	5030	5030	5030	0
136	20240219	175000	64115630	5030	5030	5030	5030	0
137	20240219	174900	64115630	5030	5030	5030	5030	0
138	20240219	174800	64115630	5030	5030	5030	5030	0
139	20240219	174700	64115630	5030	5030	5030	5030	0
140	20240219	174600	64115630	5030	5030	5030	5030	0
141	20240219	174500	64115630	5030	5030	5030	5030	0
142	20240219	174400	64115630	5030	5030	5030	5030	0
143	20240219	174300	64115630	5030	5030	5030	5030	0
144	20240219	174200	64115630	5030	5030	5030	5030	0
145	20240219	174100	64115630	5030	5030	5030	5030	0
146	20240219	174000	64115630	5030	5030	5030	5030	0
147	20240219	173900	64115630	5030	5030	5030	5030	0
148	20240219	173800	64115630	5030	5030	5030	5030	0
149	20240219	173700	64115630	5030	5030	5030	5030	0
150	20240219	173600	64115630	5030	5030	5030	5030	0
151	20240219	173500	64115630	5030	5030	5030	5030	0
152	20240219	173400	64115630	5030	5030	5030	5030	1137
153	20240219	173300	64115630	5030	5030	5030	5030	0
154	20240219	173200	64115630	5030	5030	5030	5030	0
155	20240219	173100	64115630	5030	5030	5030	5030	0
156	20240219	173000	64115630	5030	5030	5030	5030	0
157	20240219	172900	64115630	5030	5030	5030	5030	0
158	20240219	172800	64115630	5030	5030	5030	5030	0
159	20240219	172700	64115630	5030	5030	5030	5030	0
160	20240219	172600	64115630	5030	5030	5030	5030	0
161	20240219	172500	64115630	5030	5030	5030	5030	0
162	20240219	172400	64115630	5030	5030	5030	5030	0
163	20240219	172300	64115630	5030	5030	5030	5030	0
164	20240219	172200	64115630	5030	5030	5030	5030	0
165	20240219	172100	64115630	5030	5030	5030	5030	0
166	20240219	172000	64115630	5030	5030	5030	5030	0
167	20240219	171900	64115630	5030	5030	5030	5030	0
168	20240219	171800	64115630	5030	5030	5030	5030	0
169	20240219	171700	64115630	5030	5030	5030	5030	0
170	20240219	171600	64115630	5030	5030	5030	5030	0
171	20240219	171500	64115630	5030	5030	5030	5030	0
172	20240219	171400	64115630	5030	5030	5030	5030	0
173	20240219	171300	64115630	5030	5030	5030	5030	0
174	20240219	171200	64115630	5030	5030	5030	5030	0
175	20240219	171100	64115630	5030	5030	5030	5030	0
176	20240219	171000	64115630	5030	5030	5030	5030	0
177	20240219	170900	64115630	5030	5030	5030	5030	0
178	20240219	170800	64115630	5030	5030	5030	5030	0
179	20240219	170700	64115630	5030	5030	5030	5030	0
180	20240219	170600	64115630	5030	5030	5030	5030	0
181	20240219	170500	64115630	5030	5030	5030	5030	0
182	20240219	170400	64115630	5030	5030	5030	5030	1137
183	20240219	170300	64115630	5030	5030	5030	5030	0
184	20240219	170200	64115630	5030	5030	5030	5030	0
185	20240219	170100	64115630	5030	5030	5030	5030	0
186	20240219	170000	64115630	5030	5030	5030	5030	0
187	20240219	165900	64115630	5030	5030	5030	5030	0
188	20240219	165800	64115630	5030	5030	5030	5030	0
189	20240219	165700	64115630	5030	5030	5030	5030	0
190	20240219	165600	64115630	5030	5030	5030	5030	0
191	20240219	165500	64115630	5030	5030	5030	5030	0
192	20240219	165400	64115630	5030	5030	5030	5030	0
193	20240219	165300	64115630	5030	5030	5030	5030	0
194	20240219	165200	64115630	5030	5030	5030	5030	0
195	20240219	165100	64115630	5030	5030	5030	5030	0
196	20240219	165000	64115630	5030	5030	5030	5030	0
197	20240219	164900	64115630	5030	5030	5030	5030	0
198	20240219	164800	64115630	5030	5030	5030	5030	0
199	20240219	164700	64115630	5030	5030	5030	5030	0
200	20240219	164600	64115630	5030	5030	5030	5030	0
201	20240219	164500	64115630	5030	5030	5030	5030	0
202	20240219	164400	64115630	5030	5030	5030	5030	0
203	20240219	164300	64115630	5030	5030	5030	5030	0
204	20240219	164200	64115630	5030	5030	5030	5030	0
205	20240219	164100	64115630	5030	5030	5030	5030	0
206	20240219	164000	64115630	5030	5030	5030	5030	0
207	20240219	163900	64115630	5030	5030	5030	5030	0
208	20240219	163800	64115630	5030	5030	5030	5030	0
209	20240219	163700	64115630	5030	5030	5030	5030	0
210	20240219	163600	64115630	5030	5030	5030	5030	0
211	20240219	163500	64115630	5030	5030	5030	5030	0
212	20240219	163400	64115630	5030	5030	5030	5030	1137
213	20240219	163300	64115630	5030	5030	5030	5030	0
214	20240219	163200	64115630	5030	5030	5030	5030	0
215	20240219	163100	64115630	5030	5030	5030	5030	0
216	20240219	163000	64115630	5030	5030	5030	5030	0
217	20240219	162900	64115630	5030	5030	5030	5030	0
218	20240219	162800	64115630	5030	5030	5030	5030	0
219	20240219	162700	64115630	5030	5030	5030	5030	0
220	20240219	162600	64115630	5030	5030	5030	5030	0
221	20240219	162500	64115630	5030	5030	5030	5030	0
222	20240219	162400	64115630	5030	5030	5030	5030	0
223	20240219	162300	64115630	5030	5030	5030	5030	0
224	20240219	162200	64115630	5030	5030	5030	5030	0
225	20240219	162100	64115630	5030	5030	5030	5030	0
226	20240219	162000	64115630	5030	5030	5030	5030	0
227	20240219	161900	64115630	5030	5030	5030	5030	0
228	20240219	161800	64115630	5030	5030	5030	5030	0
229	20240219	161700	64115630	5030	5030	5030	5030	0
230	20240219	161600	64115630	5030	5030	5030	5030	0
231	20240219	161500	64115630	5030	5030	5030	5030	0
232	20240219	161400	64115630	5030	5030	5030	5030	0
233	20240219	161300	64115630	5030	5030	5030	5030	0
234	20240219	161200	64115630	5030	5030	5030	5030	0
235	20240219	161100	64115630	5030	5030	5030	5030	0
236	20240219	161000	64115630	5030	5030	5030	5030	0
237	20240219	160900	64115630	5030	5030	5030	5030	0
238	20240219	160800	64115630	5030	5030	5030	5030	0
239	20240219	160700	64115630	5030	5030	5030	5030	0
240	20240219	160600	64115630	5030	5030	5030	5030	0
241	20240219	160500	64115630	5030	5030	5030	5030	0
242	20240219	160400	64115630	5030	5030	5030	5030	1137
243	20240219	160300	64115630	5030	5030	5030	5030	0
244	20240219	160200	64115630	5030	5030	5030	5030	0
245	20240219	160100	64115630	5030	5030	5030	5030	0
246	20240219	160000	64115630	5030	5030	5030	5030	0
247	20240219	155900	64115630	5030	5030	5030	5030	0
248	20240219	155800	64115630	5030	5030	5030	5030	0
249	20240219	155700	64115630	5030	5030	5030	5030	0
250	20240219	155600	64115630	5030	5030	5030	5030	0
251	20240219	155500	64115630	5030	5030	5030	5030	0
252	20240219	155400	64115630	5030	5030	5030	5030	0
253	20240219	155300	64115630	5030	5030	5030	5030	0
254	20240219	155200	64115630	5030	5030	5030	5030	0
255	20240219	155100	64115630	5030	5030	5030	5030	0
256	20240219	155000	64115630	5030	5030	5030	5030	0
257	20240219	154900	64115630	5030	5030	5030	5030	0
258	20240219	154800	64115630	5030	5030	5030	5030	0
259	20240219	154700	64115630	5030	5030	5030	5030	0
260	20240219	154600	64115630	5030	5030	5030	5030	0
261	20240219	154500	64115630	5030	5030	5030	5030	0
262	20240219	154400	64115630	5030	5030	5030	5030	0
263	20240219	154300	64115630	5030	5030	5030	5030	0
264	20240219	154200	64115630	5030	5030	5030	5030	0
265	20240219	154100	64115630	5030	5030	5030	5030	0
266	20240219	154000	64115630	5030	5030	5030	5030	0
267	20240219	153900	64115630	5030	5030	5030	5030	0
268	20240219	153800	64115630	5030	5030	5030	5030	0
269	20240219	153700	64115630	5030	5030	5030	5030	0
270	20240219	153600	64115630	5030	5030	5030	5030	0
271	20240219	153500	64115630	5030	5030	5030	5030	0
272	20240219	153400	64115630	5030	5030	5030	5030	1137
273	20240219	153300	64115630	5030	5030	5030	5030	0
274	20240219	153200	64115630	5030	5030	5030	5030	0
275	20240219	153100	64115630	5030	5030	5030	5030	0
276	20240219	153000	64115630	5030	5030	5030	5030	1137
277	20240219	152900	58396520	4995	4995	4995	4995	0
278	20240219	152800	58396520	4995	4995	4995	4995	0
279	20240219	152700	58396520	4995	4995	4995	4995	0
280	20240219	152600	58396520	4995	4995	4995	4995	0
281	20240219	152500	58396520	4995	4995	4995	4995	0
282	20240219	152400	58396520	4995	4995	4995	4995	0
283	20240219	152300	58396520	4995	4995	4995	4995	0
284	20240219	152200	58396520	4995	4995	4995	4995	0
285	20240219	152100	58396520	4995	4995	4995	4995	0
286	20240219	152000	58396520	4995	4995	4995	4995	0
287	20240219	151900	58396520	4995	4995	4995	4995	0
288	20240219	151800	58396520	4995	4995	4995	4995	0
289	20240219	151700	58396520	4995	4995	4995	4995	1
290	20240219	151600	58391525	4990	4990	4990	4990	0
291	20240219	151500	58391525	4990	4990	4990	4990	0
292	20240219	151400	58391525	4990	4995	4995	4990	251
293	20240219	151300	57139030	4995	4995	4995	4995	8
294	20240219	151200	57099070	4995	4995	4995	4990	109
295	20240219	151100	56555115	4995	4995	4995	4990	62
296	20240219	151000	56245590	4990	4995	4995	4990	53
297	20240219	150900	55981085	4995	4995	4995	4995	151
298	20240219	150800	55226840	4995	4995	4995	4995	0
299	20240219	150700	55226840	4995	4995	4995	4995	0
300	20240219	150600	55226840	4995	4995	4995	4995	0
301	20240219	150500	55226840	4995	4995	4995	4995	0
302	20240219	150400	55226840	4995	4995	4995	4995	0
303	20240219	150300	55226840	4995	4995	4995	4995	0
304	20240219	150200	55226840	4995	4995	4995	4995	9
305	20240219	150100	55181885	4995	4995	4995	4995	0
306	20240219	150000	55181885	4995	4995	4995	4995	0
307	20240219	145900	55181885	4995	4995	4995	4995	4
308	20240219	145800	55161905	4990	4990	4990	4990	0
309	20240219	145700	55161905	4990	4990	4990	4990	0
310	20240219	145600	55161905	4990	4990	4990	4990	0
311	20240219	145500	55161905	4990	4995	4995	4990	387
312	20240219	145400	53230770	5010	5010	5010	5010	0
313	20240219	145300	53230770	5010	5010	5010	5010	0
314	20240219	145200	53230770	5010	5010	5010	5010	0
315	20240219	145100	53230770	5010	5010	5010	5010	0
316	20240219	145000	53230770	5010	5010	5010	5010	1
317	20240219	144900	53225760	5000	5000	5000	5000	0
318	20240219	144800	53225760	5000	5000	5000	5000	0
319	20240219	144700	53225760	5000	5000	5000	5000	0
320	20240219	144600	53225760	5000	5000	5000	5000	1
321	20240219	144500	53220760	5000	5000	5000	5000	1
322	20240219	144400	53215760	5000	5000	5000	5000	52
323	20240219	144300	52955760	5000	5000	5000	5000	0
324	20240219	144200	52955760	5000	5000	5000	5000	0
325	20240219	144100	52955760	5000	5000	5000	5000	0
326	20240219	144000	52955760	5000	5000	5000	5000	0
327	20240219	143900	52955760	5000	5000	5000	5000	0
328	20240219	143800	52955760	5000	5000	5000	5000	0
329	20240219	143700	52955760	5000	4995	5000	4995	108
330	20240219	143600	52416295	5000	5000	5000	5000	0
331	20240219	143500	52416295	5000	5000	5000	5000	0
332	20240219	143400	52416295	5000	5000	5000	5000	0
333	20240219	143300	52416295	5000	5000	5000	5000	0
334	20240219	143200	52416295	5000	5000	5000	5000	0
335	20240219	143100	52416295	5000	5000	5000	5000	0
336	20240219	143000	52416295	5000	5000	5000	5000	10
337	20240219	142900	52366295	5000	5000	5000	5000	0
338	20240219	142800	52366295	5000	5000	5000	5000	66
339	20240219	142700	52036295	5000	5000	5000	5000	0
340	20240219	142600	52036295	5000	5000	5000	5000	1
341	20240219	142500	52031295	4995	4995	4995	4995	0
342	20240219	142400	52031295	4995	4995	4995	4995	2
343	20240219	142300	52021305	5000	5000	5000	5000	16
344	20240219	142200	51941305	4995	4995	4995	4995	0
345	20240219	142100	51941305	4995	4995	4995	4995	0
346	20240219	142000	51941305	4995	4995	4995	4995	0
347	20240219	141900	51941305	4995	4995	4995	4995	0
348	20240219	141800	51941305	4995	4995	4995	4995	0
349	20240219	141700	51941305	4995	4995	4995	4995	0
350	20240219	141600	51941305	4995	4995	4995	4995	0
351	20240219	141500	51941305	4995	4995	4995	4995	0
352	20240219	141400	51941305	4995	4995	4995	4995	0
353	20240219	141300	51941305	4995	4995	4995	4995	62
354	20240219	141200	51631615	5000	5000	5000	5000	15
355	20240219	141100	51556615	4995	4995	4995	4995	0
356	20240219	141000	51556615	4995	4995	4995	4995	0
357	20240219	140900	51556615	4995	4995	4995	4995	0
358	20240219	140800	51556615	4995	4995	4995	4995	0
359	20240219	140700	51556615	4995	4995	4995	4995	0
360	20240219	140600	51556615	4995	4995	4995	4995	1
361	20240219	140500	51551620	4995	4995	4995	4995	0
362	20240219	140400	51551620	4995	4995	4995	4995	0
363	20240219	140300	51551620	4995	4995	4995	4995	0
364	20240219	140200	51551620	4995	4995	4995	4995	0
365	20240219	140100	51551620	4995	4995	4995	4995	0
366	20240219	140000	51551620	4995	4995	4995	4995	0
367	20240219	135900	51551620	4995	4995	4995	4995	10
368	20240219	135800	51501670	5010	5010	5010	5010	66
369	20240219	135700	51171010	4995	4995	4995	4995	207
370	20240219	135600	50137045	5010	5010	5010	5010	0
371	20240219	135500	50137045	5010	5010	5010	5010	0
372	20240219	135400	50137045	5010	5010	5010	5010	1
373	20240219	135300	50132035	4995	4995	4995	4995	0
374	20240219	135200	50132035	4995	4995	5000	4995	10
375	20240219	135100	50082075	5000	5000	5000	5000	0
376	20240219	135000	50082075	5000	5000	5000	5000	183
377	20240219	134900	49167075	5010	5010	5010	5010	0
378	20240219	134800	49167075	5010	5010	5010	5010	1
379	20240219	134700	49162065	5010	5010	5010	5010	0
380	20240219	134600	49162065	5010	5010	5010	5010	0
381	20240219	134500	49162065	5010	5010	5010	5010	0
382	20240219	134400	49162065	5010	5010	5010	5010	0
383	20240219	134300	49162065	5010	5010	5010	5010	0
384	20240219	134200	49162065	5010	5010	5010	5010	1
385	20240219	134100	49157055	4990	4990	4990	4990	0
386	20240219	134000	49157055	4990	4990	4990	4990	0
387	20240219	133900	49157055	4990	4990	4990	4990	0
388	20240219	133800	49157055	4990	4990	4990	4990	0
389	20240219	133700	49157055	4990	4990	4990	4990	0
390	20240219	133600	49157055	4990	4990	4990	4990	0
391	20240219	133500	49157055	4990	4990	4990	4990	1
392	20240219	133400	49152065	5010	5010	5010	5010	0
393	20240219	133300	49152065	5010	5010	5010	5010	0
394	20240219	133200	49152065	5010	5010	5010	5010	0
395	20240219	133100	49152065	5010	5010	5010	5010	0
396	20240219	133000	49152065	5010	5010	5010	5010	0
397	20240219	132900	49152065	5010	5010	5010	5010	66
398	20240219	132800	48821405	5010	5010	5010	5010	0
399	20240219	132700	48821405	5010	5010	5010	5010	0
400	20240219	132600	48821405	5010	5010	5010	5010	0
401	20240219	132500	48821405	5010	5010	5010	5010	0
402	20240219	132400	48821405	5010	5010	5010	5010	0
403	20240219	132300	48821405	5010	5010	5010	5010	0
404	20240219	132200	48821405	5010	5010	5010	5010	0
405	20240219	132100	48821405	5010	5010	5010	5010	0
406	20240219	132000	48821405	5010	5010	5010	5010	0
407	20240219	131900	48821405	5010	5010	5010	5010	0
408	20240219	131800	48821405	5010	5010	5010	5010	0
409	20240219	131700	48821405	5010	5010	5010	5010	0
410	20240219	131600	48821405	5010	5010	5010	5010	0
411	20240219	131500	48821405	5010	5010	5010	5010	1
412	20240219	131400	48816395	5010	5010	5010	5010	0
413	20240219	131300	48816395	5010	5010	5010	5010	0
414	20240219	131200	48816395	5010	5010	5010	5010	0
415	20240219	131100	48816395	5010	5010	5010	5010	0
416	20240219	131000	48816395	5010	5010	5010	5010	0
417	20240219	130900	48816395	5010	5010	5010	5010	1
418	20240219	130800	48811385	5010	5010	5010	5010	0
419	20240219	130700	48811385	5010	5010	5010	5010	0
420	20240219	130600	48811385	5010	5010	5010	5010	0
421	20240219	130500	48811385	5010	5010	5010	5010	0
422	20240219	130400	48811385	5010	5010	5010	5010	0
423	20240219	130300	48811385	5010	5010	5010	5010	0
424	20240219	130200	48811385	5010	5010	5010	5010	0
425	20240219	130100	48811385	5010	5010	5010	5010	0
426	20240219	130000	48811385	5010	5010	5010	5010	0
427	20240219	125900	48811385	5010	5010	5010	5010	0
428	20240219	125800	48811385	5010	5010	5010	5010	7
429	20240219	125700	48776315	5010	5010	5010	5010	31
430	20240219	125600	48621005	5010	5010	5010	5010	0
431	20240219	125500	48621005	5010	5010	5010	5010	0
432	20240219	125400	48621005	5010	5000	5010	5000	2
433	20240219	125300	48610995	4995	4995	4995	4995	0
434	20240219	125200	48610995	4995	4995	4995	4995	541
435	20240219	125100	45908700	4995	4990	4995	4990	565
436	20240219	125000	43086850	4985	4985	4985	4985	0
437	20240219	124900	43086850	4985	4985	4985	4985	0
438	20240219	124800	43086850	4985	4985	4985	4985	0
439	20240219	124700	43086850	4985	4985	4985	4985	0
440	20240219	124600	43086850	4985	4985	4985	4985	0
441	20240219	124500	43086850	4985	4985	4985	4985	0
442	20240219	124400	43086850	4985	4985	4985	4985	0
443	20240219	124300	43086850	4985	4985	4985	4985	0
444	20240219	124200	43086850	4985	4985	4985	4985	0
445	20240219	124100	43086850	4985	4985	4985	4985	0
446	20240219	124000	43086850	4985	4985	4985	4985	0
447	20240219	123900	43086850	4985	4985	4985	4985	0
448	20240219	123800	43086850	4985	4985	4985	4985	0
449	20240219	123700	43086850	4985	4985	4985	4985	50
450	20240219	123600	42837600	4985	4985	4985	4985	0
451	20240219	123500	42837600	4985	4985	4985	4985	456
452	20240219	123400	40564440	4985	4985	4985	4985	0
453	20240219	123300	40564440	4985	4985	4985	4985	0
454	20240219	123200	40564440	4985	4985	4985	4985	50
455	20240219	123100	40315190	4985	4985	4985	4985	0
456	20240219	123000	40315190	4985	4985	4985	4985	0
457	20240219	122900	40315190	4985	4985	4985	4985	33
458	20240219	122800	40150685	4985	4985	4985	4985	0
459	20240219	122700	40150685	4985	4985	4985	4985	0
460	20240219	122600	40150685	4985	4985	4985	4985	0
461	20240219	122500	40150685	4985	4985	4985	4985	0
462	20240219	122400	40150685	4985	4985	4985	4985	0
463	20240219	122300	40150685	4985	4985	4985	4985	0
464	20240219	122200	40150685	4985	4985	4985	4985	23
465	20240219	122100	40036030	4990	4990	4990	4990	2
466	20240219	122000	40026050	4990	4990	4990	4990	0
467	20240219	121900	40026050	4990	4990	4990	4990	0
468	20240219	121800	40026050	4990	4990	4990	4990	0
469	20240219	121700	40026050	4990	4990	4990	4990	0
470	20240219	121600	40026050	4990	4990	4990	4990	0
471	20240219	121500	40026050	4990	4990	4990	4990	10
472	20240219	121400	39976150	4990	4990	4990	4990	0
473	20240219	121300	39976150	4990	4990	4990	4990	2
474	20240219	121200	39966170	4990	4990	4990	4990	0
475	20240219	121100	39966170	4990	4990	4990	4990	0
476	20240219	121000	39966170	4990	4990	4990	4990	0
477	20240219	120900	39966170	4990	4990	4990	4990	0
478	20240219	120800	39966170	4990	4990	4990	4990	0
479	20240219	120700	39966170	4990	4990	4990	4990	0
480	20240219	120600	39966170	4990	4990	4990	4990	0
481	20240219	120500	39966170	4990	4990	4990	4990	0
482	20240219	120400	39966170	4990	4990	4990	4990	0
483	20240219	120300	39966170	4990	4990	4990	4990	0
484	20240219	120200	39966170	4990	4990	4990	4990	0
485	20240219	120100	39966170	4990	4990	4990	4990	0
486	20240219	120000	39966170	4990	4990	4990	4990	0
487	20240219	115900	39966170	4990	4990	4990	4990	0
488	20240219	115800	39966170	4990	4990	4990	4990	0
489	20240219	115700	39966170	4990	4990	4990	4990	0
490	20240219	115600	39966170	4990	4990	4990	4990	0
491	20240219	115500	39966170	4990	4990	4990	4990	0
492	20240219	115400	39966170	4990	4990	4990	4990	0
493	20240219	115300	39966170	4990	4990	4990	4990	0
494	20240219	115200	39966170	4990	4990	4990	4990	0
495	20240219	115100	39966170	4990	4990	4990	4990	0
496	20240219	115000	39966170	4990	4990	4990	4990	0
497	20240219	114900	39966170	4990	4990	4990	4990	0
498	20240219	114800	39966170	4990	4990	4990	4990	0
499	20240219	114700	39966170	4990	4990	4990	4990	0
500	20240219	114600	39966170	4990	4990	4990	4990	0
501	20240219	114500	39966170	4990	4990	4990	4990	0
502	20240219	114400	39966170	4990	4990	4990	4990	0
503	20240219	114300	39966170	4990	4990	4990	4990	1
504	20240219	114200	39961180	4990	4990	4990	4990	0
505	20240219	114100	39961180	4990	4990	4990	4990	0
506	20240219	114000	39961180	4990	4990	4990	4990	0
507	20240219	113900	39961180	4990	4980	4990	4980	69
508	20240219	113800	39617250	4980	4980	4980	4980	0
509	20240219	113700	39617250	4980	4980	4980	4980	0
510	20240219	113600	39617250	4980	4980	4980	4980	9
511	20240219	113500	39572430	4980	4980	4980	4980	0
512	20240219	113400	39572430	4980	4980	4980	4980	0
513	20240219	113300	39572430	4980	4980	4980	4980	94
514	20240219	113200	39104310	4980	4985	4985	4980	33
515	20240219	113100	38939810	4985	4995	4995	4985	61
516	20240219	113000	38635185	4995	4995	4995	4995	0
517	20240219	112900	38635185	4995	4995	4995	4995	0
518	20240219	112800	38635185	4995	4995	4995	4995	0
519	20240219	112700	38635185	4995	4995	4995	4995	0
520	20240219	112600	38635185	4995	4995	4995	4995	2
521	20240219	112500	38625195	4995	4990	4995	4990	10
522	20240219	112400	38575265	4990	4990	4990	4990	0
523	20240219	112300	38575265	4990	4990	4990	4990	0
524	20240219	112200	38575265	4990	4990	4990	4990	9
525	20240219	112100	38530355	4985	4985	4985	4985	0
526	20240219	112000	38530355	4985	4985	4985	4985	14
527	20240219	111900	38460565	4985	4985	4985	4985	0
528	20240219	111800	38460565	4985	4985	4985	4985	0
529	20240219	111700	38460565	4985	4985	4985	4985	0
530	20240219	111600	38460565	4985	4985	4985	4985	0
531	20240219	111500	38460565	4985	4985	4985	4985	0
532	20240219	111400	38460565	4985	4985	4985	4985	4
533	20240219	111300	38440625	4985	4985	4985	4985	4
534	20240219	111200	38420685	4985	4990	4990	4985	114
535	20240219	111100	37851895	4985	4985	4985	4985	0
536	20240219	111000	37851895	4985	4985	4985	4985	0
537	20240219	110900	37851895	4985	4985	4985	4985	0
538	20240219	110800	37851895	4985	4985	4985	4985	0
539	20240219	110700	37851895	4985	4985	4985	4985	0
540	20240219	110600	37851895	4985	4985	4985	4985	0
541	20240219	110500	37851895	4985	4985	4985	4985	0
542	20240219	110400	37851895	4985	4985	4985	4985	1
543	20240219	110300	37846910	4985	4985	4985	4985	1
544	20240219	110200	37841925	4995	4995	4995	4995	2
545	20240219	110100	37831935	4985	4985	4985	4985	0
546	20240219	110000	37831935	4985	4985	4985	4985	0
547	20240219	105900	37831935	4985	4985	4985	4985	0
548	20240219	105800	37831935	4985	4985	4985	4985	0
549	20240219	105700	37831935	4985	4985	4985	4985	0
550	20240219	105600	37831935	4985	4985	4985	4985	3
551	20240219	105500	37816980	4990	4990	4990	4990	3
552	20240219	105400	37802010	4990	4995	4995	4990	103
553	20240219	105300	37287540	4985	4985	4985	4985	0
554	20240219	105200	37287540	4985	4985	4985	4985	0
555	20240219	105100	37287540	4985	4985	4985	4985	0
556	20240219	105000	37287540	4985	4985	4985	4985	0
557	20240219	104900	37287540	4985	4985	4985	4985	0
558	20240219	104800	37287540	4985	4985	4985	4985	0
559	20240219	104700	37287540	4985	4985	4985	4985	0
560	20240219	104600	37287540	4985	4985	4985	4985	0
561	20240219	104500	37287540	4985	4985	4985	4985	0
562	20240219	104400	37287540	4985	4985	4985	4985	0
563	20240219	104300	37287540	4985	4985	4985	4985	0
564	20240219	104200	37287540	4985	4985	4985	4985	0
565	20240219	104100	37287540	4985	4985	4985	4985	0
566	20240219	104000	37287540	4985	4985	4985	4985	0
567	20240219	103900	37287540	4985	4985	4985	4985	0
568	20240219	103800	37287540	4985	4985	4985	4985	0
569	20240219	103700	37287540	4985	4985	4985	4985	51
570	20240219	103600	37033305	5000	5000	5000	5000	0
571	20240219	103500	37033305	5000	5000	5000	5000	0
572	20240219	103400	37033305	5000	5000	5000	5000	0
573	20240219	103300	37033305	5000	5000	5000	5000	19
574	20240219	103200	36938305	5020	5020	5020	5020	0
575	20240219	103100	36938305	5020	5020	5020	5020	0
576	20240219	103000	36938305	5020	5020	5020	5020	0
577	20240219	102900	36938305	5020	5020	5020	5020	0
578	20240219	102800	36938305	5020	5020	5020	5020	0
579	20240219	102700	36938305	5020	5020	5020	5020	0
580	20240219	102600	36938305	5020	5020	5020	5020	0
581	20240219	102500	36938305	5020	5020	5020	5020	0
582	20240219	102400	36938305	5020	5020	5020	5020	0
583	20240219	102300	36938305	5020	5020	5020	5020	0
584	20240219	102200	36938305	5020	5020	5020	5020	0
585	20240219	102100	36938305	5020	5020	5020	5020	0
586	20240219	102000	36938305	5020	5020	5020	5020	1
587	20240219	101900	36933285	5020	5020	5020	5020	0
588	20240219	101800	36933285	5020	5020	5020	5020	0
589	20240219	101700	36933285	5020	5020	5020	5020	0
590	20240219	101600	36933285	5020	5020	5020	5020	0
591	20240219	101500	36933285	5020	5020	5020	5020	0
592	20240219	101400	36933285	5020	5020	5020	5020	0
593	20240219	101300	36933285	5020	5000	5020	5000	60
594	20240219	101200	36632775	5000	5000	5000	5000	0
595	20240219	101100	36632775	5000	5000	5000	5000	0
596	20240219	101000	36632775	5000	5000	5000	5000	0
597	20240219	100900	36632775	5000	5000	5000	5000	0
598	20240219	100800	36632775	5000	5000	5000	5000	0
599	20240219	100700	36632775	5000	5000	5000	5000	1
600	20240219	100600	36627775	5000	5000	5000	5000	0
601	20240219	100500	36627775	5000	5000	5000	5000	0
602	20240219	100400	36627775	5000	5000	5000	5000	0
603	20240219	100300	36627775	5000	5000	5000	5000	0
604	20240219	100200	36627775	5000	5000	5000	5000	0
605	20240219	100100	36627775	5000	5000	5000	5000	3
606	20240219	100000	36612775	4995	4990	4995	4990	230
607	20240219	095900	35464075	4975	4975	4975	4975	1
608	20240219	095800	35459100	4970	4970	4970	4970	0
609	20240219	095700	35459100	4970	4970	4970	4970	0
610	20240219	095600	35459100	4970	4970	4970	4970	0
611	20240219	095500	35459100	4970	4970	4970	4970	0
612	20240219	095400	35459100	4970	4970	4970	4970	0
613	20240219	095300	35459100	4970	4970	4970	4970	52
614	20240219	095200	35200660	4950	4960	4960	4950	102
615	20240219	095100	34695380	4950	4950	4950	4950	0
616	20240219	095000	34695380	4950	4965	4965	4950	798
617	20240219	094900	30742210	4955	4980	4985	4955	2095
618	20240219	094800	20344555	4985	4990	4990	4985	7
619	20240219	094700	20309650	4980	4985	4985	4980	50
620	20240219	094600	20060640	4980	4980	4980	4980	76
621	20240219	094500	19682160	4995	4995	4995	4995	2
622	20240219	094400	19672170	4995	4995	4995	4995	1
623	20240219	094300	19667175	4975	4975	4975	4975	0
624	20240219	094200	19667175	4975	4975	4975	4975	51
625	20240219	094100	19413450	4975	4975	4975	4975	0
626	20240219	094000	19413450	4975	4975	4975	4975	0
627	20240219	093900	19413450	4975	4975	4975	4975	0
628	20240219	093800	19413450	4975	5010	5010	4975	979
629	20240219	093700	14530260	5010	5010	5010	5010	0
630	20240219	093600	14530260	5010	5010	5010	5010	0
631	20240219	093500	14530260	5010	5010	5010	5010	105
632	20240219	093400	14004210	5010	5010	5010	5010	40
633	20240219	093300	13803810	5000	5000	5000	5000	0
634	20240219	093200	13803810	5000	5000	5000	5000	0
635	20240219	093100	13803810	5000	5000	5000	5000	0
636	20240219	093000	13803810	5000	5000	5000	5000	0
637	20240219	092900	13803810	5000	5000	5000	5000	2
638	20240219	092800	13793810	5000	5000	5000	5000	5
639	20240219	092700	13768810	5030	5030	5030	5030	0
640	20240219	092600	13768810	5030	5030	5030	5030	30
641	20240219	092500	13617910	5000	5000	5000	5000	2
642	20240219	092400	13607910	5000	5000	5000	5000	5
643	20240219	092300	13582910	5020	5020	5020	5020	9
644	20240219	092200	13537730	5000	5000	5000	5000	0
645	20240219	092100	13537730	5000	5000	5000	5000	0
646	20240219	092000	13537730	5000	5000	5000	5000	0
647	20240219	091900	13537730	5000	5000	5000	5000	401
648	20240219	091800	11532730	5000	5000	5000	5000	639
649	20240219	091700	8337730	5000	5000	5000	5000	0
650	20240219	091600	8337730	5000	5000	5000	5000	0
651	20240219	091500	8337730	5000	5000	5000	5000	200
652	20240219	091400	7337730	5000	5000	5000	5000	0
653	20240219	091300	7337730	5000	5000	5000	5000	0
654	20240219	091200	7337730	5000	5000	5000	5000	0
655	20240219	091100	7337730	5000	5000	5000	5000	0
656	20240219	091000	7337730	5000	5000	5000	5000	0
657	20240219	090900	7337730	5000	5000	5000	5000	0
658	20240219	090800	7337730	5000	5010	5010	5000	41
659	20240219	090700	7132540	5000	5000	5000	5000	241
660	20240219	090600	5927540	5000	5000	5000	5000	1
661	20240219	090500	5922540	5000	5000	5000	5000	1
662	20240219	090400	5917540	5040	5040	5040	5040	0
663	20240219	090300	5917540	5040	5040	5040	5040	139
664	20240219	090200	5216980	5060	5060	5060	5060	0
665	20240219	090100	5216980	5060	5060	5060	5060	0
666	20240219	090000	5216980	5060	5070	5070	5060	1029