KissMeData/040160/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	192200	96429705	4115	4115	4115	4115	362
3	20240219	192100	96429705	4115	4115	4115	4115	0
4	20240219	192000	96429705	4115	4115	4115	4115	0
5	20240219	191900	96429705	4115	4115	4115	4115	0
6	20240219	191800	96429705	4115	4115	4115	4115	0
7	20240219	191700	96429705	4115	4115	4115	4115	0
8	20240219	191600	96429705	4115	4115	4115	4115	0
9	20240219	191500	96429705	4115	4115	4115	4115	0
10	20240219	191400	96429705	4115	4115	4115	4115	0
11	20240219	191300	96429705	4115	4115	4115	4115	0
12	20240219	191200	96429705	4115	4115	4115	4115	0
13	20240219	191100	96429705	4115	4115	4115	4115	0
14	20240219	191000	96429705	4115	4115	4115	4115	0
15	20240219	190900	96429705	4115	4115	4115	4115	0
16	20240219	190800	96429705	4115	4115	4115	4115	0
17	20240219	190700	96429705	4115	4115	4115	4115	0
18	20240219	190600	96429705	4115	4115	4115	4115	0
19	20240219	190500	96429705	4115	4115	4115	4115	0
20	20240219	190400	96429705	4115	4115	4115	4115	0
21	20240219	190300	96429705	4115	4115	4115	4115	0
22	20240219	190200	96429705	4115	4115	4115	4115	0
23	20240219	190100	96429705	4115	4115	4115	4115	0
24	20240219	190000	96429705	4115	4115	4115	4115	0
25	20240219	185900	96429705	4115	4115	4115	4115	0
26	20240219	185800	96429705	4115	4115	4115	4115	0
27	20240219	185700	96429705	4115	4115	4115	4115	0
28	20240219	185600	96429705	4115	4115	4115	4115	0
29	20240219	185500	96429705	4115	4115	4115	4115	0
30	20240219	185400	96429705	4115	4115	4115	4115	0
31	20240219	185300	96429705	4115	4115	4115	4115	0
32	20240219	185200	96429705	4115	4115	4115	4115	362
33	20240219	185100	96429705	4115	4115	4115	4115	0
34	20240219	185000	96429705	4115	4115	4115	4115	0
35	20240219	184900	96429705	4115	4115	4115	4115	0
36	20240219	184800	96429705	4115	4115	4115	4115	0
37	20240219	184700	96429705	4115	4115	4115	4115	0
38	20240219	184600	96429705	4115	4115	4115	4115	0
39	20240219	184500	96429705	4115	4115	4115	4115	0
40	20240219	184400	96429705	4115	4115	4115	4115	0
41	20240219	184300	96429705	4115	4115	4115	4115	0
42	20240219	184200	96429705	4115	4115	4115	4115	0
43	20240219	184100	96429705	4115	4115	4115	4115	0
44	20240219	184000	96429705	4115	4115	4115	4115	0
45	20240219	183900	96429705	4115	4115	4115	4115	0
46	20240219	183800	96429705	4115	4115	4115	4115	0
47	20240219	183700	96429705	4115	4115	4115	4115	0
48	20240219	183600	96429705	4115	4115	4115	4115	0
49	20240219	183500	96429705	4115	4115	4115	4115	0
50	20240219	183400	96429705	4115	4115	4115	4115	0
51	20240219	183300	96429705	4115	4115	4115	4115	0
52	20240219	183200	96429705	4115	4115	4115	4115	0
53	20240219	183100	96429705	4115	4115	4115	4115	0
54	20240219	183000	96429705	4115	4115	4115	4115	0
55	20240219	182900	96429705	4115	4115	4115	4115	0
56	20240219	182800	96429705	4115	4115	4115	4115	0
57	20240219	182700	96429705	4115	4115	4115	4115	0
58	20240219	182600	96429705	4115	4115	4115	4115	0
59	20240219	182500	96429705	4115	4115	4115	4115	0
60	20240219	182400	96429705	4115	4115	4115	4115	0
61	20240219	182300	96429705	4115	4115	4115	4115	0
62	20240219	182200	96429705	4115	4115	4115	4115	362
63	20240219	182100	96429705	4115	4115	4115	4115	0
64	20240219	182000	96429705	4115	4115	4115	4115	0
65	20240219	181900	96429705	4115	4115	4115	4115	0
66	20240219	181800	96429705	4115	4115	4115	4115	0
67	20240219	181700	96429705	4115	4115	4115	4115	0
68	20240219	181600	96429705	4115	4115	4115	4115	0
69	20240219	181500	96429705	4115	4115	4115	4115	0
70	20240219	181400	96429705	4115	4115	4115	4115	0
71	20240219	181300	96429705	4115	4115	4115	4115	0
72	20240219	181200	96429705	4115	4115	4115	4115	0
73	20240219	181100	96429705	4115	4115	4115	4115	0
74	20240219	181000	96429705	4115	4115	4115	4115	0
75	20240219	180900	96429705	4115	4115	4115	4115	0
76	20240219	180800	96429705	4115	4115	4115	4115	0
77	20240219	180700	96429705	4115	4115	4115	4115	0
78	20240219	180600	96429705	4115	4115	4115	4115	0
79	20240219	180500	96429705	4115	4115	4115	4115	0
80	20240219	180400	96429705	4115	4115	4115	4115	0
81	20240219	180300	96429705	4115	4115	4115	4115	0
82	20240219	180200	96429705	4115	4115	4115	4115	0
83	20240219	180100	96429705	4115	4115	4115	4115	0
84	20240219	180000	96429705	4115	4115	4115	4115	0
85	20240219	175900	96429705	4115	4115	4115	4115	0
86	20240219	175800	96429705	4115	4115	4115	4115	0
87	20240219	175700	96429705	4115	4115	4115	4115	0
88	20240219	175600	96429705	4115	4115	4115	4115	0
89	20240219	175500	96429705	4115	4115	4115	4115	0
90	20240219	175400	96429705	4115	4115	4115	4115	0
91	20240219	175300	96429705	4115	4115	4115	4115	0
92	20240219	175200	96429705	4115	4115	4115	4115	362
93	20240219	175100	96429705	4115	4115	4115	4115	0
94	20240219	175000	96429705	4115	4115	4115	4115	0
95	20240219	174900	96429705	4115	4115	4115	4115	0
96	20240219	174800	96429705	4115	4115	4115	4115	0
97	20240219	174700	96429705	4115	4115	4115	4115	0
98	20240219	174600	96429705	4115	4115	4115	4115	0
99	20240219	174500	96429705	4115	4115	4115	4115	0
100	20240219	174400	96429705	4115	4115	4115	4115	0
101	20240219	174300	96429705	4115	4115	4115	4115	0
102	20240219	174200	96429705	4115	4115	4115	4115	0
103	20240219	174100	96429705	4115	4115	4115	4115	0
104	20240219	174000	96429705	4115	4115	4115	4115	0
105	20240219	173900	96429705	4115	4115	4115	4115	0
106	20240219	173800	96429705	4115	4115	4115	4115	0
107	20240219	173700	96429705	4115	4115	4115	4115	0
108	20240219	173600	96429705	4115	4115	4115	4115	0
109	20240219	173500	96429705	4115	4115	4115	4115	0
110	20240219	173400	96429705	4115	4115	4115	4115	0
111	20240219	173300	96429705	4115	4115	4115	4115	0
112	20240219	173200	96429705	4115	4115	4115	4115	0
113	20240219	173100	96429705	4115	4115	4115	4115	0
114	20240219	173000	96429705	4115	4115	4115	4115	0
115	20240219	172900	96429705	4115	4115	4115	4115	0
116	20240219	172800	96429705	4115	4115	4115	4115	0
117	20240219	172700	96429705	4115	4115	4115	4115	0
118	20240219	172600	96429705	4115	4115	4115	4115	0
119	20240219	172500	96429705	4115	4115	4115	4115	0
120	20240219	172400	96429705	4115	4115	4115	4115	0
121	20240219	172300	96429705	4115	4115	4115	4115	0
122	20240219	172200	96429705	4115	4115	4115	4115	362
123	20240219	172100	96429705	4115	4115	4115	4115	0
124	20240219	172000	96429705	4115	4115	4115	4115	0
125	20240219	171900	96429705	4115	4115	4115	4115	0
126	20240219	171800	96429705	4115	4115	4115	4115	0
127	20240219	171700	96429705	4115	4115	4115	4115	0
128	20240219	171600	96429705	4115	4115	4115	4115	0
129	20240219	171500	96429705	4115	4115	4115	4115	0
130	20240219	171400	96429705	4115	4115	4115	4115	0
131	20240219	171300	96429705	4115	4115	4115	4115	0
132	20240219	171200	96429705	4115	4115	4115	4115	0
133	20240219	171100	96429705	4115	4115	4115	4115	0
134	20240219	171000	96429705	4115	4115	4115	4115	0
135	20240219	170900	96429705	4115	4115	4115	4115	0
136	20240219	170800	96429705	4115	4115	4115	4115	0
137	20240219	170700	96429705	4115	4115	4115	4115	0
138	20240219	170600	96429705	4115	4115	4115	4115	0
139	20240219	170500	96429705	4115	4115	4115	4115	0
140	20240219	170400	96429705	4115	4115	4115	4115	0
141	20240219	170300	96429705	4115	4115	4115	4115	0
142	20240219	170200	96429705	4115	4115	4115	4115	0
143	20240219	170100	96429705	4115	4115	4115	4115	0
144	20240219	170000	96429705	4115	4115	4115	4115	0
145	20240219	165900	96429705	4115	4115	4115	4115	0
146	20240219	165800	96429705	4115	4115	4115	4115	0
147	20240219	165700	96429705	4115	4115	4115	4115	0
148	20240219	165600	96429705	4115	4115	4115	4115	0
149	20240219	165500	96429705	4115	4115	4115	4115	0
150	20240219	165400	96429705	4115	4115	4115	4115	0
151	20240219	165300	96429705	4115	4115	4115	4115	0
152	20240219	165200	96429705	4115	4115	4115	4115	362
153	20240219	165100	96429705	4115	4115	4115	4115	0
154	20240219	165000	96429705	4115	4115	4115	4115	0
155	20240219	164900	96429705	4115	4115	4115	4115	0
156	20240219	164800	96429705	4115	4115	4115	4115	0
157	20240219	164700	96429705	4115	4115	4115	4115	0
158	20240219	164600	96429705	4115	4115	4115	4115	0
159	20240219	164500	96429705	4115	4115	4115	4115	0
160	20240219	164400	96429705	4115	4115	4115	4115	0
161	20240219	164300	96429705	4115	4115	4115	4115	0
162	20240219	164200	96429705	4115	4115	4115	4115	0
163	20240219	164100	96429705	4115	4115	4115	4115	0
164	20240219	164000	96429705	4115	4115	4115	4115	0
165	20240219	163900	96429705	4115	4115	4115	4115	0
166	20240219	163800	96429705	4115	4115	4115	4115	0
167	20240219	163700	96429705	4115	4115	4115	4115	0
168	20240219	163600	96429705	4115	4115	4115	4115	0
169	20240219	163500	96429705	4115	4115	4115	4115	0
170	20240219	163400	96429705	4115	4115	4115	4115	0
171	20240219	163300	96429705	4115	4115	4115	4115	0
172	20240219	163200	96429705	4115	4115	4115	4115	0
173	20240219	163100	96429705	4115	4115	4115	4115	0
174	20240219	163000	96429705	4115	4115	4115	4115	0
175	20240219	162900	96429705	4115	4115	4115	4115	0
176	20240219	162800	96429705	4115	4115	4115	4115	0
177	20240219	162700	96429705	4115	4115	4115	4115	0
178	20240219	162600	96429705	4115	4115	4115	4115	0
179	20240219	162500	96429705	4115	4115	4115	4115	0
180	20240219	162400	96429705	4115	4115	4115	4115	0
181	20240219	162300	96429705	4115	4115	4115	4115	0
182	20240219	162200	96429705	4115	4115	4115	4115	362
183	20240219	162100	96429705	4115	4115	4115	4115	0
184	20240219	162000	96429705	4115	4115	4115	4115	0
185	20240219	161900	96429705	4115	4115	4115	4115	0
186	20240219	161800	96429705	4115	4115	4115	4115	0
187	20240219	161700	96429705	4115	4115	4115	4115	0
188	20240219	161600	96429705	4115	4115	4115	4115	0
189	20240219	161500	96429705	4115	4115	4115	4115	0
190	20240219	161400	96429705	4115	4115	4115	4115	0
191	20240219	161300	96429705	4115	4115	4115	4115	0
192	20240219	161200	96429705	4115	4115	4115	4115	0
193	20240219	161100	96429705	4115	4115	4115	4115	0
194	20240219	161000	96429705	4115	4115	4115	4115	0
195	20240219	160900	96429705	4115	4115	4115	4115	0
196	20240219	160800	96429705	4115	4115	4115	4115	0
197	20240219	160700	96429705	4115	4115	4115	4115	0
198	20240219	160600	96429705	4115	4115	4115	4115	0
199	20240219	160500	96429705	4115	4115	4115	4115	0
200	20240219	160400	96429705	4115	4115	4115	4115	0
201	20240219	160300	96429705	4115	4115	4115	4115	0
202	20240219	160200	96429705	4115	4115	4115	4115	0
203	20240219	160100	96429705	4115	4115	4115	4115	0
204	20240219	160000	96429705	4115	4115	4115	4115	0
205	20240219	155900	96429705	4115	4115	4115	4115	0
206	20240219	155800	96429705	4115	4115	4115	4115	0
207	20240219	155700	96429705	4115	4115	4115	4115	0
208	20240219	155600	96429705	4115	4115	4115	4115	0
209	20240219	155500	96429705	4115	4115	4115	4115	0
210	20240219	155400	96429705	4115	4115	4115	4115	0
211	20240219	155300	96429705	4115	4115	4115	4115	0
212	20240219	155200	96429705	4115	4115	4115	4115	362
213	20240219	155100	96429705	4115	4115	4115	4115	0
214	20240219	155000	96429705	4115	4115	4115	4115	0
215	20240219	154900	96429705	4115	4115	4115	4115	0
216	20240219	154800	96429705	4115	4115	4115	4115	0
217	20240219	154700	96429705	4115	4115	4115	4115	0
218	20240219	154600	96429705	4115	4115	4115	4115	0
219	20240219	154500	96429705	4115	4115	4115	4115	0
220	20240219	154400	96429705	4115	4115	4115	4115	0
221	20240219	154300	96429705	4115	4115	4115	4115	0
222	20240219	154200	96429705	4115	4115	4115	4115	0
223	20240219	154100	96429705	4115	4115	4115	4115	0
224	20240219	154000	96429705	4115	4115	4115	4115	0
225	20240219	153900	96429705	4115	4115	4115	4115	0
226	20240219	153800	96429705	4115	4115	4115	4115	0
227	20240219	153700	96429705	4115	4115	4115	4115	0
228	20240219	153600	96429705	4115	4115	4115	4115	0
229	20240219	153500	96429705	4115	4115	4115	4115	0
230	20240219	153400	96429705	4115	4115	4115	4115	0
231	20240219	153300	96429705	4115	4115	4115	4115	0
232	20240219	153200	96429705	4115	4115	4115	4115	0
233	20240219	153100	96429705	4115	4115	4115	4115	0
234	20240219	153000	96429705	4115	4115	4115	4115	362
235	20240219	152900	94940075	4125	4125	4125	4125	0
236	20240219	152800	94940075	4125	4125	4125	4125	0
237	20240219	152700	94940075	4125	4125	4125	4125	0
238	20240219	152600	94940075	4125	4125	4125	4125	0
239	20240219	152500	94940075	4125	4125	4125	4125	0
240	20240219	152400	94940075	4125	4125	4125	4125	0
241	20240219	152300	94940075	4125	4125	4125	4125	0
242	20240219	152200	94940075	4125	4125	4125	4125	0
243	20240219	152100	94940075	4125	4125	4125	4125	0
244	20240219	152000	94940075	4125	4125	4125	4125	0
245	20240219	151900	94940075	4125	4125	4125	4125	0
246	20240219	151800	94940075	4125	4125	4125	4125	1
247	20240219	151700	94935950	4120	4120	4120	4120	5
248	20240219	151600	94915350	4115	4115	4115	4115	7
249	20240219	151500	94886545	4120	4120	4120	4120	6
250	20240219	151400	94861825	4120	4120	4120	4120	0
251	20240219	151300	94861825	4120	4120	4120	4120	1
252	20240219	151200	94857705	4115	4115	4115	4115	0
253	20240219	151100	94857705	4115	4115	4115	4115	0
254	20240219	151000	94857705	4115	4115	4115	4110	672
255	20240219	150900	92092715	4125	4125	4125	4125	4
256	20240219	150800	92076215	4125	4125	4125	4125	1
257	20240219	150700	92072090	4110	4110	4110	4110	2
258	20240219	150600	92063870	4110	4110	4110	4110	0
259	20240219	150500	92063870	4110	4110	4110	4110	229
260	20240219	150400	91122680	4110	4110	4110	4110	61
261	20240219	150300	90871970	4120	4120	4120	4120	0
262	20240219	150200	90871970	4120	4120	4120	4120	0
263	20240219	150100	90871970	4120	4120	4120	4120	153
264	20240219	150000	90241610	4110	4110	4110	4110	0
265	20240219	145900	90241610	4110	4110	4110	4110	85
266	20240219	145800	89892260	4120	4120	4120	4120	1
267	20240219	145700	89888140	4120	4120	4120	4120	0
268	20240219	145600	89888140	4120	4120	4120	4120	0
269	20240219	145500	89888140	4120	4120	4120	4120	0
270	20240219	145400	89888140	4120	4120	4120	4120	0
271	20240219	145300	89888140	4120	4120	4120	4120	8
272	20240219	145200	89855180	4110	4110	4110	4110	0
273	20240219	145100	89855180	4110	4110	4110	4110	0
274	20240219	145000	89855180	4110	4110	4110	4110	59
275	20240219	144900	89612690	4110	4110	4110	4110	0
276	20240219	144800	89612690	4110	4110	4110	4110	2
277	20240219	144700	89604470	4110	4110	4110	4110	0
278	20240219	144600	89604470	4110	4110	4110	4110	0
279	20240219	144500	89604470	4110	4110	4110	4110	0
280	20240219	144400	89604470	4110	4110	4110	4110	0
281	20240219	144300	89604470	4110	4110	4110	4110	0
282	20240219	144200	89604470	4110	4110	4110	4110	0
283	20240219	144100	89604470	4110	4110	4110	4110	0
284	20240219	144000	89604470	4110	4110	4110	4110	0
285	20240219	143900	89604470	4110	4110	4110	4110	0
286	20240219	143800	89604470	4110	4110	4110	4110	2
287	20240219	143700	89596250	4125	4125	4125	4125	0
288	20240219	143600	89596250	4125	4125	4125	4125	0
289	20240219	143500	89596250	4125	4125	4125	4125	0
290	20240219	143400	89596250	4125	4125	4125	4125	0
291	20240219	143300	89596250	4125	4125	4125	4125	0
292	20240219	143200	89596250	4125	4125	4125	4125	0
293	20240219	143100	89596250	4125	4125	4125	4125	0
294	20240219	143000	89596250	4125	4125	4125	4125	0
295	20240219	142900	89596250	4125	4125	4125	4125	0
296	20240219	142800	89596250	4125	4125	4125	4125	0
297	20240219	142700	89596250	4125	4125	4125	4125	1
298	20240219	142600	89592125	4125	4125	4125	4125	0
299	20240219	142500	89592125	4125	4125	4125	4125	0
300	20240219	142400	89592125	4125	4125	4125	4125	0
301	20240219	142300	89592125	4125	4125	4125	4125	0
302	20240219	142200	89592125	4125	4125	4125	4125	0
303	20240219	142100	89592125	4125	4125	4125	4125	6
304	20240219	142000	89567375	4130	4130	4130	4130	0
305	20240219	141900	89567375	4130	4130	4130	4130	0
306	20240219	141800	89567375	4130	4130	4130	4130	0
307	20240219	141700	89567375	4130	4130	4130	4130	0
308	20240219	141600	89567375	4130	4130	4130	4130	0
309	20240219	141500	89567375	4130	4130	4130	4130	0
310	20240219	141400	89567375	4130	4130	4130	4130	0
311	20240219	141300	89567375	4130	4130	4130	4130	0
312	20240219	141200	89567375	4130	4130	4130	4130	0
313	20240219	141100	89567375	4130	4130	4130	4130	0
314	20240219	141000	89567375	4130	4130	4130	4130	0
315	20240219	140900	89567375	4130	4130	4130	4130	0
316	20240219	140800	89567375	4130	4130	4130	4130	0
317	20240219	140700	89567375	4130	4130	4130	4130	0
318	20240219	140600	89567375	4130	4130	4130	4130	0
319	20240219	140500	89567375	4130	4130	4130	4130	0
320	20240219	140400	89567375	4130	4130	4130	4130	0
321	20240219	140300	89567375	4130	4130	4130	4130	0
322	20240219	140200	89567375	4130	4130	4130	4130	0
323	20240219	140100	89567375	4130	4130	4130	4130	0
324	20240219	140000	89567375	4130	4130	4130	4130	0
325	20240219	135900	89567375	4130	4130	4130	4130	0
326	20240219	135800	89567375	4130	4130	4130	4130	37
327	20240219	135700	89414565	4105	4105	4105	4105	0
328	20240219	135600	89414565	4105	4105	4105	4105	0
329	20240219	135500	89414565	4105	4105	4105	4105	42
330	20240219	135400	89242155	4130	4130	4130	4130	1
331	20240219	135300	89238025	4130	4130	4130	4130	0
332	20240219	135200	89238025	4130	4130	4130	4130	0
333	20240219	135100	89238025	4130	4130	4130	4130	0
334	20240219	135000	89238025	4130	4130	4130	4130	0
335	20240219	134900	89238025	4130	4130	4130	4130	0
336	20240219	134800	89238025	4130	4130	4130	4130	1
337	20240219	134700	89233895	4105	4105	4105	4105	53
338	20240219	134600	89016330	4105	4105	4105	4105	37
339	20240219	134500	88864445	4105	4105	4105	4105	0
340	20240219	134400	88864445	4105	4105	4105	4105	42
341	20240219	134300	88692035	4130	4130	4130	4130	0
342	20240219	134200	88692035	4130	4130	4130	4130	1
343	20240219	134100	88687905	4130	4130	4130	4130	0
344	20240219	134000	88687905	4130	4125	4130	4125	12
345	20240219	133900	88638365	4125	4125	4125	4125	0
346	20240219	133800	88638365	4125	4125	4125	4125	226
347	20240219	133700	87706115	4125	4125	4125	4125	0
348	20240219	133600	87706115	4125	4125	4125	4125	1
349	20240219	133500	87701990	4100	4100	4100	4100	0
350	20240219	133400	87701990	4100	4100	4100	4100	0
351	20240219	133300	87701990	4100	4110	4110	4100	42
352	20240219	133200	87529535	4120	4120	4120	4120	15
353	20240219	133100	87467735	4115	4115	4115	4115	18
354	20240219	133000	87393665	4110	4115	4115	4110	497
355	20240219	132900	85348685	4115	4115	4115	4115	5
356	20240219	132800	85328110	4115	4115	4115	4115	125
357	20240219	132700	84813735	4120	4120	4120	4120	10
358	20240219	132600	84772535	4120	4120	4120	4120	10
359	20240219	132500	84731335	4120	4120	4120	4120	0
360	20240219	132400	84731335	4120	4115	4120	4115	3
361	20240219	132300	84718980	4115	4115	4115	4115	1
362	20240219	132200	84714865	4115	4120	4120	4115	44
363	20240219	132100	84533795	4120	4120	4120	4120	1
364	20240219	132000	84529675	4120	4120	4120	4120	5
365	20240219	131900	84509075	4110	4110	4110	4110	160
366	20240219	131800	83851475	4105	4105	4105	4105	7
367	20240219	131700	83822740	4100	4100	4100	4100	0
368	20240219	131600	83822740	4100	4100	4100	4100	0
369	20240219	131500	83822740	4100	4100	4100	4100	50
370	20240219	131400	83617740	4100	4100	4100	4100	0
371	20240219	131300	83617740	4100	4100	4100	4100	0
372	20240219	131200	83617740	4100	4100	4100	4100	0
373	20240219	131100	83617740	4100	4110	4110	4100	114
374	20240219	131000	83149630	4110	4105	4110	4105	7
375	20240219	130900	83120865	4100	4100	4100	4100	0
376	20240219	130800	83120865	4100	4100	4100	4100	0
377	20240219	130700	83120865	4100	4100	4100	4100	0
378	20240219	130600	83120865	4100	4100	4100	4100	0
379	20240219	130500	83120865	4100	4100	4100	4100	0
380	20240219	130400	83120865	4100	4100	4100	4100	0
381	20240219	130300	83120865	4100	4100	4100	4100	0
382	20240219	130200	83120865	4100	4100	4100	4100	0
383	20240219	130100	83120865	4100	4100	4100	4100	0
384	20240219	130000	83120865	4100	4100	4100	4100	43
385	20240219	125900	82944565	4100	4100	4100	4100	0
386	20240219	125800	82944565	4100	4100	4100	4100	0
387	20240219	125700	82944565	4100	4100	4100	4100	376
388	20240219	125600	81402965	4100	4100	4100	4100	250
389	20240219	125500	80377965	4095	4095	4095	4095	0
390	20240219	125400	80377965	4095	4095	4095	4095	0
391	20240219	125300	80377965	4095	4095	4095	4095	0
392	20240219	125200	80377965	4095	4095	4095	4095	0
393	20240219	125100	80377965	4095	4095	4095	4095	0
394	20240219	125000	80377965	4095	4095	4095	4095	0
395	20240219	124900	80377965	4095	4100	4100	4095	633
396	20240219	124800	77785735	4100	4100	4100	4100	0
397	20240219	124700	77785735	4100	4100	4100	4100	11
398	20240219	124600	77740635	4100	4100	4100	4100	0
399	20240219	124500	77740635	4100	4100	4100	4100	0
400	20240219	124400	77740635	4100	4110	4110	4095	745
401	20240219	124300	74683410	4115	4115	4115	4115	0
402	20240219	124200	74683410	4115	4115	4115	4115	0
403	20240219	124100	74683410	4115	4115	4115	4115	50
404	20240219	124000	74477660	4110	4110	4110	4110	0
405	20240219	123900	74477660	4110	4110	4110	4110	0
406	20240219	123800	74477660	4110	4115	4115	4110	43
407	20240219	123700	74300890	4115	4115	4115	4115	0
408	20240219	123600	74300890	4115	4115	4115	4115	0
409	20240219	123500	74300890	4115	4115	4115	4115	0
410	20240219	123400	74300890	4115	4115	4115	4115	0
411	20240219	123300	74300890	4115	4115	4115	4115	0
412	20240219	123200	74300890	4115	4115	4115	4115	0
413	20240219	123100	74300890	4115	4115	4115	4115	0
414	20240219	123000	74300890	4115	4115	4115	4115	0
415	20240219	122900	74300890	4115	4115	4115	4115	0
416	20240219	122800	74300890	4115	4115	4115	4115	0
417	20240219	122700	74300890	4115	4115	4115	4115	43
418	20240219	122600	74123945	4115	4115	4115	4115	23
419	20240219	122500	74029300	4115	4115	4115	4115	20
420	20240219	122400	73947000	4105	4105	4105	4105	0
421	20240219	122300	73947000	4105	4105	4105	4105	0
422	20240219	122200	73947000	4105	4105	4105	4105	0
423	20240219	122100	73947000	4105	4105	4105	4105	0
424	20240219	122000	73947000	4105	4105	4105	4105	0
425	20240219	121900	73947000	4105	4105	4105	4105	0
426	20240219	121800	73947000	4105	4105	4105	4105	0
427	20240219	121700	73947000	4105	4105	4105	4105	0
428	20240219	121600	73947000	4105	4115	4115	4105	43
429	20240219	121500	73770275	4110	4110	4110	4110	0
430	20240219	121400	73770275	4110	4110	4110	4110	0
431	20240219	121300	73770275	4110	4110	4110	4110	0
432	20240219	121200	73770275	4110	4110	4110	4110	14
433	20240219	121100	73712735	4110	4110	4110	4110	0
434	20240219	121000	73712735	4110	4110	4110	4110	0
435	20240219	120900	73712735	4110	4110	4110	4110	0
436	20240219	120800	73712735	4110	4110	4110	4110	141
437	20240219	120700	73133225	4110	4110	4110	4110	0
438	20240219	120600	73133225	4110	4110	4110	4110	0
439	20240219	120500	73133225	4110	4110	4110	4110	43
440	20240219	120400	72956495	4130	4130	4130	4130	0
441	20240219	120300	72956495	4130	4130	4130	4130	0
442	20240219	120200	72956495	4130	4130	4130	4130	0
443	20240219	120100	72956495	4130	4130	4130	4130	0
444	20240219	120000	72956495	4130	4130	4130	4130	0
445	20240219	115900	72956495	4130	4125	4130	4125	100
446	20240219	115800	72543565	4130	4130	4130	4130	0
447	20240219	115700	72543565	4130	4130	4130	4130	0
448	20240219	115600	72543565	4130	4130	4130	4130	0
449	20240219	115500	72543565	4130	4110	4130	4110	88
450	20240219	115400	72181605	4110	4110	4110	4110	43
451	20240219	115300	72004875	4125	4125	4125	4125	0
452	20240219	115200	72004875	4125	4110	4125	4110	112
453	20240219	115100	71544375	4110	4110	4110	4110	0
454	20240219	115000	71544375	4110	4110	4110	4110	22
455	20240219	114900	71453955	4135	4135	4135	4135	0
456	20240219	114800	71453955	4135	4135	4135	4135	0
457	20240219	114700	71453955	4135	4135	4135	4135	0
458	20240219	114600	71453955	4135	4135	4135	4135	0
459	20240219	114500	71453955	4135	4135	4135	4135	0
460	20240219	114400	71453955	4135	4120	4135	4120	187
461	20240219	114300	70683170	4110	4110	4110	4110	43
462	20240219	114200	70506440	4115	4115	4115	4115	0
463	20240219	114100	70506440	4115	4115	4115	4115	0
464	20240219	114000	70506440	4115	4115	4115	4115	165
465	20240219	113900	69827465	4110	4110	4110	4110	0
466	20240219	113800	69827465	4110	4110	4110	4110	0
467	20240219	113700	69827465	4110	4115	4115	4110	124
468	20240219	113600	69317215	4110	4110	4110	4110	279
469	20240219	113500	68170525	4110	4110	4110	4110	0
470	20240219	113400	68170525	4110	4110	4110	4110	276
471	20240219	113300	67036165	4110	4110	4110	4110	0
472	20240219	113200	67036165	4110	4110	4110	4110	43
473	20240219	113100	66859435	4115	4115	4115	4115	0
474	20240219	113000	66859435	4115	4115	4115	4115	22
475	20240219	112900	66768905	4115	4115	4115	4115	200
476	20240219	112800	65945905	4115	4115	4115	4115	35
477	20240219	112700	65801880	4110	4110	4110	4110	0
478	20240219	112600	65801880	4110	4110	4110	4110	0
479	20240219	112500	65801880	4110	4110	4110	4110	0
480	20240219	112400	65801880	4110	4110	4110	4110	0
481	20240219	112300	65801880	4110	4110	4110	4110	0
482	20240219	112200	65801880	4110	4110	4110	4110	0
483	20240219	112100	65801880	4110	4110	4110	4110	43
484	20240219	112000	65625150	4105	4105	4105	4105	0
485	20240219	111900	65625150	4105	4105	4105	4105	0
486	20240219	111800	65625150	4105	4105	4105	4105	0
487	20240219	111700	65625150	4105	4105	4105	4105	0
488	20240219	111600	65625150	4105	4105	4105	4105	0
489	20240219	111500	65625150	4105	4105	4105	4105	0
490	20240219	111400	65625150	4105	4105	4105	4105	100
491	20240219	111300	65214650	4100	4100	4100	4100	0
492	20240219	111200	65214650	4100	4100	4100	4100	0
493	20240219	111100	65214650	4100	4100	4100	4100	0
494	20240219	111000	65214650	4100	4110	4110	4100	43
495	20240219	110900	65038195	4130	4130	4130	4130	0
496	20240219	110800	65038195	4130	4130	4130	4130	0
497	20240219	110700	65038195	4130	4125	4130	4125	2
498	20240219	110600	65029940	4095	4095	4095	4095	0
499	20240219	110500	65029940	4095	4120	4120	4095	951
500	20240219	110400	61130550	4125	4125	4125	4125	0
501	20240219	110300	61130550	4125	4125	4125	4125	0
502	20240219	110200	61130550	4125	4125	4125	4125	160
503	20240219	110100	60470550	4125	4125	4125	4125	0
504	20240219	110000	60470550	4125	4125	4125	4125	0
505	20240219	105900	60470550	4125	4130	4130	4125	129
506	20240219	105800	59937995	4140	4140	4140	4140	0
507	20240219	105700	59937995	4140	4140	4140	4140	0
508	20240219	105600	59937995	4140	4140	4140	4140	0
509	20240219	105500	59937995	4140	4140	4140	4140	13
510	20240219	105400	59884175	4140	4140	4140	4140	48
511	20240219	105300	59685455	4140	4140	4140	4140	0
512	20240219	105200	59685455	4140	4140	4140	4140	24
513	20240219	105100	59586095	4130	4130	4130	4130	42
514	20240219	105000	59412635	4130	4130	4130	4130	50
515	20240219	104900	59206135	4130	4130	4130	4130	0
516	20240219	104800	59206135	4130	4130	4130	4130	43
517	20240219	104700	59028545	4130	4130	4130	4130	0
518	20240219	104600	59028545	4130	4130	4130	4130	0
519	20240219	104500	59028545	4130	4130	4130	4130	0
520	20240219	104400	59028545	4130	4130	4130	4130	1
521	20240219	104300	59024415	4130	4130	4130	4130	0
522	20240219	104200	59024415	4130	4130	4130	4130	0
523	20240219	104100	59024415	4130	4130	4130	4130	1
524	20240219	104000	59020285	4130	4130	4130	4130	0
525	20240219	103900	59020285	4130	4130	4130	4130	1
526	20240219	103800	59016155	4130	4130	4130	4130	0
527	20240219	103700	59016155	4130	4135	4135	4130	1265
528	20240219	103600	53789850	4135	4135	4135	4135	0
529	20240219	103500	53789850	4135	4135	4135	4135	2
530	20240219	103400	53781580	4135	4135	4135	4135	0
531	20240219	103300	53781580	4135	4135	4135	4135	0
532	20240219	103200	53781580	4135	4135	4135	4135	0
533	20240219	103100	53781580	4135	4135	4135	4135	0
534	20240219	103000	53781580	4135	4135	4135	4135	0
535	20240219	102900	53781580	4135	4135	4135	4135	0
536	20240219	102800	53781580	4135	4135	4135	4135	0
537	20240219	102700	53781580	4135	4135	4135	4135	0
538	20240219	102600	53781580	4135	4140	4140	4135	57
539	20240219	102500	53545815	4140	4140	4140	4140	698
540	20240219	102400	50656095	4140	4140	4140	4140	80
541	20240219	102300	50324895	4140	4140	4140	4140	0
542	20240219	102200	50324895	4140	4140	4140	4140	0
543	20240219	102100	50324895	4140	4140	4140	4140	0
544	20240219	102000	50324895	4140	4140	4140	4140	0
545	20240219	101900	50324895	4140	4140	4140	4140	0
546	20240219	101800	50324895	4140	4140	4140	4140	20
547	20240219	101700	50242095	4140	4140	4140	4140	0
548	20240219	101600	50242095	4140	4140	4140	4140	31
549	20240219	101500	50113755	4135	4135	4135	4135	0
550	20240219	101400	50113755	4135	4145	4145	4135	204
551	20240219	101300	49268215	4145	4140	4145	4140	141
552	20240219	101200	48683830	4140	4140	4140	4140	134
553	20240219	101100	48129070	4140	4140	4140	4140	7
554	20240219	101000	48100090	4130	4130	4130	4130	0
555	20240219	100900	48100090	4130	4130	4130	4130	0
556	20240219	100800	48100090	4130	4130	4130	4130	8
557	20240219	100700	48067050	4130	4130	4130	4130	0
558	20240219	100600	48067050	4130	4140	4140	4130	46
559	20240219	100500	47876710	4140	4140	4140	4140	242
560	20240219	100400	46874830	4140	4140	4140	4140	0
561	20240219	100300	46874830	4140	4140	4140	4140	1
562	20240219	100200	46870690	4130	4130	4130	4130	0
563	20240219	100100	46870690	4130	4130	4130	4130	303
564	20240219	100000	45619300	4125	4130	4130	4125	112
565	20240219	095900	45157135	4135	4135	4135	4135	49
566	20240219	095800	44954520	4130	4130	4130	4130	8
567	20240219	095700	44921480	4130	4130	4130	4130	0
568	20240219	095600	44921480	4130	4130	4130	4130	50
569	20240219	095500	44714980	4130	4130	4130	4130	0
570	20240219	095400	44714980	4130	4130	4130	4130	0
571	20240219	095300	44714980	4130	4130	4130	4130	6
572	20240219	095200	44690200	4130	4130	4130	4130	104
573	20240219	095100	44260680	4130	4135	4135	4130	149
574	20240219	095000	43644810	4130	4130	4130	4130	0
575	20240219	094900	43644810	4130	4130	4130	4130	0
576	20240219	094800	43644810	4130	4130	4130	4130	0
577	20240219	094700	43644810	4130	4130	4130	4130	103
578	20240219	094600	43219420	4130	4130	4130	4130	44
579	20240219	094500	43037700	4130	4130	4130	4130	113
580	20240219	094400	42571010	4130	4130	4130	4130	0
581	20240219	094300	42571010	4130	4130	4130	4130	6
582	20240219	094200	42546230	4110	4115	4115	4110	713
583	20240219	094100	39614390	4140	4140	4140	4140	0
584	20240219	094000	39614390	4140	4140	4140	4140	0
585	20240219	093900	39614390	4140	4140	4140	4140	0
586	20240219	093800	39614390	4140	4140	4140	4140	0
587	20240219	093700	39614390	4140	4140	4140	4140	0
588	20240219	093600	39614390	4140	4115	4140	4115	12
589	20240219	093500	39564985	4115	4115	4115	4115	126
590	20240219	093400	39046495	4115	4115	4115	4115	7
591	20240219	093300	39017690	4115	4115	4115	4115	7
592	20240219	093200	38988885	4115	4115	4115	4115	7
593	20240219	093100	38960080	4140	4115	4140	4115	20
594	20240219	093000	38877490	4145	4135	4145	4135	80
595	20240219	092900	38546050	4110	4125	4125	4110	73
596	20240219	092800	38245025	4130	4130	4130	4130	299
597	20240219	092700	37010155	4130	4130	4130	4130	7
598	20240219	092600	36981245	4130	4130	4130	4130	82
599	20240219	092500	36642585	4130	4130	4130	4130	7
600	20240219	092400	36613675	4130	4130	4130	4130	7
601	20240219	092300	36584765	4130	4130	4130	4130	7
602	20240219	092200	36555855	4135	4130	4135	4130	8
603	20240219	092100	36522810	4130	4130	4130	4130	7
604	20240219	092000	36493900	4130	4130	4130	4130	7
605	20240219	091900	36464990	4135	4135	4135	4130	219
606	20240219	091800	35559440	4135	4140	4145	4135	288
607	20240219	091700	34365885	4135	4130	4135	4130	35
608	20240219	091600	34221195	4140	4130	4140	4130	340
609	20240219	091500	32814265	4125	4125	4125	4125	7
610	20240219	091400	32785390	4130	4135	4135	4130	242
611	20240219	091300	31785830	4130	4130	4130	4130	84
612	20240219	091200	31438910	4135	4135	4135	4135	80
613	20240219	091100	31108110	4135	4130	4140	4130	31
614	20240219	091000	30979935	4130	4130	4130	4130	57
615	20240219	090900	30744525	4130	4145	4145	4125	155
616	20240219	090800	30103920	4140	4115	4140	4115	201
617	20240219	090700	29272460	4110	4120	4130	4110	957
618	20240219	090600	25321895	4105	4120	4120	4105	10
619	20240219	090500	25280830	4110	4100	4110	4100	68
620	20240219	090400	25001420	4095	4090	4095	4090	59
621	20240219	090300	24759850	4090	4090	4090	4090	7
622	20240219	090200	24731220	4090	4100	4100	4090	7
623	20240219	090100	24702565	4130	4085	4130	4085	55
624	20240219	090000	24476750	4110	4085	4110	4070	5489