KissMeData/225220/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	204000	282752985	4060	4060	4060	4060	362
3	20240219	203900	282752985	4060	4060	4060	4060	0
4	20240219	203800	282752985	4060	4060	4060	4060	0
5	20240219	203700	282752985	4060	4060	4060	4060	0
6	20240219	203600	282752985	4060	4060	4060	4060	0
7	20240219	203500	282752985	4060	4060	4060	4060	0
8	20240219	203400	282752985	4060	4060	4060	4060	0
9	20240219	203300	282752985	4060	4060	4060	4060	0
10	20240219	203200	282752985	4060	4060	4060	4060	0
11	20240219	203100	282752985	4060	4060	4060	4060	0
12	20240219	203000	282752985	4060	4060	4060	4060	0
13	20240219	202900	282752985	4060	4060	4060	4060	0
14	20240219	202800	282752985	4060	4060	4060	4060	0
15	20240219	202700	282752985	4060	4060	4060	4060	0
16	20240219	202600	282752985	4060	4060	4060	4060	0
17	20240219	202500	282752985	4060	4060	4060	4060	0
18	20240219	202400	282752985	4060	4060	4060	4060	0
19	20240219	202300	282752985	4060	4060	4060	4060	0
20	20240219	202200	282752985	4060	4060	4060	4060	0
21	20240219	202100	282752985	4060	4060	4060	4060	0
22	20240219	202000	282752985	4060	4060	4060	4060	0
23	20240219	201900	282752985	4060	4060	4060	4060	0
24	20240219	201800	282752985	4060	4060	4060	4060	0
25	20240219	201700	282752985	4060	4060	4060	4060	0
26	20240219	201600	282752985	4060	4060	4060	4060	0
27	20240219	201500	282752985	4060	4060	4060	4060	0
28	20240219	201400	282752985	4060	4060	4060	4060	0
29	20240219	201300	282752985	4060	4060	4060	4060	0
30	20240219	201200	282752985	4060	4060	4060	4060	0
31	20240219	201100	282752985	4060	4060	4060	4060	0
32	20240219	201000	282752985	4060	4060	4060	4060	362
33	20240219	200900	282752985	4060	4060	4060	4060	0
34	20240219	200800	282752985	4060	4060	4060	4060	0
35	20240219	200700	282752985	4060	4060	4060	4060	0
36	20240219	200600	282752985	4060	4060	4060	4060	0
37	20240219	200500	282752985	4060	4060	4060	4060	0
38	20240219	200400	282752985	4060	4060	4060	4060	0
39	20240219	200300	282752985	4060	4060	4060	4060	0
40	20240219	200200	282752985	4060	4060	4060	4060	0
41	20240219	200100	282752985	4060	4060	4060	4060	0
42	20240219	200000	282752985	4060	4060	4060	4060	0
43	20240219	195900	282752985	4060	4060	4060	4060	0
44	20240219	195800	282752985	4060	4060	4060	4060	0
45	20240219	195700	282752985	4060	4060	4060	4060	0
46	20240219	195600	282752985	4060	4060	4060	4060	0
47	20240219	195500	282752985	4060	4060	4060	4060	0
48	20240219	195400	282752985	4060	4060	4060	4060	0
49	20240219	195300	282752985	4060	4060	4060	4060	0
50	20240219	195200	282752985	4060	4060	4060	4060	0
51	20240219	195100	282752985	4060	4060	4060	4060	0
52	20240219	195000	282752985	4060	4060	4060	4060	0
53	20240219	194900	282752985	4060	4060	4060	4060	0
54	20240219	194800	282752985	4060	4060	4060	4060	0
55	20240219	194700	282752985	4060	4060	4060	4060	0
56	20240219	194600	282752985	4060	4060	4060	4060	0
57	20240219	194500	282752985	4060	4060	4060	4060	0
58	20240219	194400	282752985	4060	4060	4060	4060	0
59	20240219	194300	282752985	4060	4060	4060	4060	0
60	20240219	194200	282752985	4060	4060	4060	4060	0
61	20240219	194100	282752985	4060	4060	4060	4060	0
62	20240219	194000	282752985	4060	4060	4060	4060	362
63	20240219	193900	282752985	4060	4060	4060	4060	0
64	20240219	193800	282752985	4060	4060	4060	4060	0
65	20240219	193700	282752985	4060	4060	4060	4060	0
66	20240219	193600	282752985	4060	4060	4060	4060	0
67	20240219	193500	282752985	4060	4060	4060	4060	0
68	20240219	193400	282752985	4060	4060	4060	4060	0
69	20240219	193300	282752985	4060	4060	4060	4060	0
70	20240219	193200	282752985	4060	4060	4060	4060	0
71	20240219	193100	282752985	4060	4060	4060	4060	0
72	20240219	193000	282752985	4060	4060	4060	4060	0
73	20240219	192900	282752985	4060	4060	4060	4060	0
74	20240219	192800	282752985	4060	4060	4060	4060	0
75	20240219	192700	282752985	4060	4060	4060	4060	0
76	20240219	192600	282752985	4060	4060	4060	4060	0
77	20240219	192500	282752985	4060	4060	4060	4060	0
78	20240219	192400	282752985	4060	4060	4060	4060	0
79	20240219	192300	282752985	4060	4060	4060	4060	0
80	20240219	192200	282752985	4060	4060	4060	4060	0
81	20240219	192100	282752985	4060	4060	4060	4060	0
82	20240219	192000	282752985	4060	4060	4060	4060	0
83	20240219	191900	282752985	4060	4060	4060	4060	0
84	20240219	191800	282752985	4060	4060	4060	4060	0
85	20240219	191700	282752985	4060	4060	4060	4060	0
86	20240219	191600	282752985	4060	4060	4060	4060	0
87	20240219	191500	282752985	4060	4060	4060	4060	0
88	20240219	191400	282752985	4060	4060	4060	4060	0
89	20240219	191300	282752985	4060	4060	4060	4060	0
90	20240219	191200	282752985	4060	4060	4060	4060	0
91	20240219	191100	282752985	4060	4060	4060	4060	0
92	20240219	191000	282752985	4060	4060	4060	4060	362
93	20240219	190900	282752985	4060	4060	4060	4060	0
94	20240219	190800	282752985	4060	4060	4060	4060	0
95	20240219	190700	282752985	4060	4060	4060	4060	0
96	20240219	190600	282752985	4060	4060	4060	4060	0
97	20240219	190500	282752985	4060	4060	4060	4060	0
98	20240219	190400	282752985	4060	4060	4060	4060	0
99	20240219	190300	282752985	4060	4060	4060	4060	0
100	20240219	190200	282752985	4060	4060	4060	4060	0
101	20240219	190100	282752985	4060	4060	4060	4060	0
102	20240219	190000	282752985	4060	4060	4060	4060	0
103	20240219	185900	282752985	4060	4060	4060	4060	0
104	20240219	185800	282752985	4060	4060	4060	4060	0
105	20240219	185700	282752985	4060	4060	4060	4060	0
106	20240219	185600	282752985	4060	4060	4060	4060	0
107	20240219	185500	282752985	4060	4060	4060	4060	0
108	20240219	185400	282752985	4060	4060	4060	4060	0
109	20240219	185300	282752985	4060	4060	4060	4060	0
110	20240219	185200	282752985	4060	4060	4060	4060	0
111	20240219	185100	282752985	4060	4060	4060	4060	0
112	20240219	185000	282752985	4060	4060	4060	4060	0
113	20240219	184900	282752985	4060	4060	4060	4060	0
114	20240219	184800	282752985	4060	4060	4060	4060	0
115	20240219	184700	282752985	4060	4060	4060	4060	0
116	20240219	184600	282752985	4060	4060	4060	4060	0
117	20240219	184500	282752985	4060	4060	4060	4060	0
118	20240219	184400	282752985	4060	4060	4060	4060	0
119	20240219	184300	282752985	4060	4060	4060	4060	0
120	20240219	184200	282752985	4060	4060	4060	4060	0
121	20240219	184100	282752985	4060	4060	4060	4060	0
122	20240219	184000	282752985	4060	4060	4060	4060	362
123	20240219	183900	282752985	4060	4060	4060	4060	0
124	20240219	183800	282752985	4060	4060	4060	4060	0
125	20240219	183700	282752985	4060	4060	4060	4060	0
126	20240219	183600	282752985	4060	4060	4060	4060	0
127	20240219	183500	282752985	4060	4060	4060	4060	0
128	20240219	183400	282752985	4060	4060	4060	4060	0
129	20240219	183300	282752985	4060	4060	4060	4060	0
130	20240219	183200	282752985	4060	4060	4060	4060	0
131	20240219	183100	282752985	4060	4060	4060	4060	0
132	20240219	183000	282752985	4060	4060	4060	4060	0
133	20240219	182900	282752985	4060	4060	4060	4060	0
134	20240219	182800	282752985	4060	4060	4060	4060	0
135	20240219	182700	282752985	4060	4060	4060	4060	0
136	20240219	182600	282752985	4060	4060	4060	4060	0
137	20240219	182500	282752985	4060	4060	4060	4060	0
138	20240219	182400	282752985	4060	4060	4060	4060	0
139	20240219	182300	282752985	4060	4060	4060	4060	0
140	20240219	182200	282752985	4060	4060	4060	4060	0
141	20240219	182100	282752985	4060	4060	4060	4060	0
142	20240219	182000	282752985	4060	4060	4060	4060	0
143	20240219	181900	282752985	4060	4060	4060	4060	0
144	20240219	181800	282752985	4060	4060	4060	4060	0
145	20240219	181700	282752985	4060	4060	4060	4060	0
146	20240219	181600	282752985	4060	4060	4060	4060	0
147	20240219	181500	282752985	4060	4060	4060	4060	0
148	20240219	181400	282752985	4060	4060	4060	4060	0
149	20240219	181300	282752985	4060	4060	4060	4060	0
150	20240219	181200	282752985	4060	4060	4060	4060	0
151	20240219	181100	282752985	4060	4060	4060	4060	0
152	20240219	181000	282752985	4060	4060	4060	4060	362
153	20240219	180900	282752985	4060	4060	4060	4060	0
154	20240219	180800	282752985	4060	4060	4060	4060	0
155	20240219	180700	282752985	4060	4060	4060	4060	0
156	20240219	180600	282752985	4060	4060	4060	4060	0
157	20240219	180500	282752985	4060	4060	4060	4060	0
158	20240219	180400	282752985	4060	4060	4060	4060	0
159	20240219	180300	282752985	4060	4060	4060	4060	0
160	20240219	180200	282752985	4060	4060	4060	4060	0
161	20240219	180100	282752985	4060	4060	4060	4060	0
162	20240219	180000	282752985	4060	4060	4060	4060	0
163	20240219	175900	282752985	4060	4060	4060	4060	0
164	20240219	175800	282752985	4060	4060	4060	4060	0
165	20240219	175700	282752985	4060	4060	4060	4060	0
166	20240219	175600	282752985	4060	4060	4060	4060	0
167	20240219	175500	282752985	4060	4060	4060	4060	0
168	20240219	175400	282752985	4060	4060	4060	4060	0
169	20240219	175300	282752985	4060	4060	4060	4060	0
170	20240219	175200	282752985	4060	4060	4060	4060	0
171	20240219	175100	282752985	4060	4060	4060	4060	0
172	20240219	175000	282752985	4060	4060	4060	4060	0
173	20240219	174900	282752985	4060	4060	4060	4060	0
174	20240219	174800	282752985	4060	4060	4060	4060	0
175	20240219	174700	282752985	4060	4060	4060	4060	0
176	20240219	174600	282752985	4060	4060	4060	4060	0
177	20240219	174500	282752985	4060	4060	4060	4060	0
178	20240219	174400	282752985	4060	4060	4060	4060	0
179	20240219	174300	282752985	4060	4060	4060	4060	0
180	20240219	174200	282752985	4060	4060	4060	4060	0
181	20240219	174100	282752985	4060	4060	4060	4060	0
182	20240219	174000	282752985	4060	4060	4060	4060	362
183	20240219	173900	282752985	4060	4060	4060	4060	0
184	20240219	173800	282752985	4060	4060	4060	4060	0
185	20240219	173700	282752985	4060	4060	4060	4060	0
186	20240219	173600	282752985	4060	4060	4060	4060	0
187	20240219	173500	282752985	4060	4060	4060	4060	0
188	20240219	173400	282752985	4060	4060	4060	4060	0
189	20240219	173300	282752985	4060	4060	4060	4060	0
190	20240219	173200	282752985	4060	4060	4060	4060	0
191	20240219	173100	282752985	4060	4060	4060	4060	0
192	20240219	173000	282752985	4060	4060	4060	4060	0
193	20240219	172900	282752985	4060	4060	4060	4060	0
194	20240219	172800	282752985	4060	4060	4060	4060	0
195	20240219	172700	282752985	4060	4060	4060	4060	0
196	20240219	172600	282752985	4060	4060	4060	4060	0
197	20240219	172500	282752985	4060	4060	4060	4060	0
198	20240219	172400	282752985	4060	4060	4060	4060	0
199	20240219	172300	282752985	4060	4060	4060	4060	0
200	20240219	172200	282752985	4060	4060	4060	4060	0
201	20240219	172100	282752985	4060	4060	4060	4060	0
202	20240219	172000	282752985	4060	4060	4060	4060	0
203	20240219	171900	282752985	4060	4060	4060	4060	0
204	20240219	171800	282752985	4060	4060	4060	4060	0
205	20240219	171700	282752985	4060	4060	4060	4060	0
206	20240219	171600	282752985	4060	4060	4060	4060	0
207	20240219	171500	282752985	4060	4060	4060	4060	0
208	20240219	171400	282752985	4060	4060	4060	4060	0
209	20240219	171300	282752985	4060	4060	4060	4060	0
210	20240219	171200	282752985	4060	4060	4060	4060	0
211	20240219	171100	282752985	4060	4060	4060	4060	0
212	20240219	171000	282752985	4060	4060	4060	4060	362
213	20240219	170900	282752985	4060	4060	4060	4060	0
214	20240219	170800	282752985	4060	4060	4060	4060	0
215	20240219	170700	282752985	4060	4060	4060	4060	0
216	20240219	170600	282752985	4060	4060	4060	4060	0
217	20240219	170500	282752985	4060	4060	4060	4060	0
218	20240219	170400	282752985	4060	4060	4060	4060	0
219	20240219	170300	282752985	4060	4060	4060	4060	0
220	20240219	170200	282752985	4060	4060	4060	4060	0
221	20240219	170100	282752985	4060	4060	4060	4060	0
222	20240219	170000	282752985	4060	4060	4060	4060	0
223	20240219	165900	282752985	4060	4060	4060	4060	0
224	20240219	165800	282752985	4060	4060	4060	4060	0
225	20240219	165700	282752985	4060	4060	4060	4060	0
226	20240219	165600	282752985	4060	4060	4060	4060	0
227	20240219	165500	282752985	4060	4060	4060	4060	0
228	20240219	165400	282752985	4060	4060	4060	4060	0
229	20240219	165300	282752985	4060	4060	4060	4060	0
230	20240219	165200	282752985	4060	4060	4060	4060	0
231	20240219	165100	282752985	4060	4060	4060	4060	0
232	20240219	165000	282752985	4060	4060	4060	4060	0
233	20240219	164900	282752985	4060	4060	4060	4060	0
234	20240219	164800	282752985	4060	4060	4060	4060	0
235	20240219	164700	282752985	4060	4060	4060	4060	0
236	20240219	164600	282752985	4060	4060	4060	4060	0
237	20240219	164500	282752985	4060	4060	4060	4060	0
238	20240219	164400	282752985	4060	4060	4060	4060	0
239	20240219	164300	282752985	4060	4060	4060	4060	0
240	20240219	164200	282752985	4060	4060	4060	4060	0
241	20240219	164100	282752985	4060	4060	4060	4060	0
242	20240219	164000	282752985	4060	4060	4060	4060	362
243	20240219	163900	282752985	4060	4060	4060	4060	0
244	20240219	163800	282752985	4060	4060	4060	4060	0
245	20240219	163700	282752985	4060	4060	4060	4060	0
246	20240219	163600	282752985	4060	4060	4060	4060	0
247	20240219	163500	282752985	4060	4060	4060	4060	0
248	20240219	163400	282752985	4060	4060	4060	4060	0
249	20240219	163300	282752985	4060	4060	4060	4060	0
250	20240219	163200	282752985	4060	4060	4060	4060	0
251	20240219	163100	282752985	4060	4060	4060	4060	0
252	20240219	163000	282752985	4060	4060	4060	4060	0
253	20240219	162900	282752985	4060	4060	4060	4060	0
254	20240219	162800	282752985	4060	4060	4060	4060	0
255	20240219	162700	282752985	4060	4060	4060	4060	0
256	20240219	162600	282752985	4060	4060	4060	4060	0
257	20240219	162500	282752985	4060	4060	4060	4060	0
258	20240219	162400	282752985	4060	4060	4060	4060	0
259	20240219	162300	282752985	4060	4060	4060	4060	0
260	20240219	162200	282752985	4060	4060	4060	4060	0
261	20240219	162100	282752985	4060	4060	4060	4060	0
262	20240219	162000	282752985	4060	4060	4060	4060	0
263	20240219	161900	282752985	4060	4060	4060	4060	0
264	20240219	161800	282752985	4060	4060	4060	4060	0
265	20240219	161700	282752985	4060	4060	4060	4060	0
266	20240219	161600	282752985	4060	4060	4060	4060	0
267	20240219	161500	282752985	4060	4060	4060	4060	0
268	20240219	161400	282752985	4060	4060	4060	4060	0
269	20240219	161300	282752985	4060	4060	4060	4060	0
270	20240219	161200	282752985	4060	4060	4060	4060	0
271	20240219	161100	282752985	4060	4060	4060	4060	0
272	20240219	161000	282752985	4060	4060	4060	4060	362
273	20240219	160900	282752985	4060	4060	4060	4060	0
274	20240219	160800	282752985	4060	4060	4060	4060	0
275	20240219	160700	282752985	4060	4060	4060	4060	0
276	20240219	160600	282752985	4060	4060	4060	4060	0
277	20240219	160500	282752985	4060	4060	4060	4060	0
278	20240219	160400	282752985	4060	4060	4060	4060	0
279	20240219	160300	282752985	4060	4060	4060	4060	0
280	20240219	160200	282752985	4060	4060	4060	4060	0
281	20240219	160100	282752985	4060	4060	4060	4060	0
282	20240219	160000	282752985	4060	4060	4060	4060	0
283	20240219	155900	282752985	4060	4060	4060	4060	0
284	20240219	155800	282752985	4060	4060	4060	4060	0
285	20240219	155700	282752985	4060	4060	4060	4060	0
286	20240219	155600	282752985	4060	4060	4060	4060	0
287	20240219	155500	282752985	4060	4060	4060	4060	0
288	20240219	155400	282752985	4060	4060	4060	4060	0
289	20240219	155300	282752985	4060	4060	4060	4060	0
290	20240219	155200	282752985	4060	4060	4060	4060	0
291	20240219	155100	282752985	4060	4060	4060	4060	0
292	20240219	155000	282752985	4060	4060	4060	4060	0
293	20240219	154900	282752985	4060	4060	4060	4060	0
294	20240219	154800	282752985	4060	4060	4060	4060	0
295	20240219	154700	282752985	4060	4060	4060	4060	0
296	20240219	154600	282752985	4060	4060	4060	4060	0
297	20240219	154500	282752985	4060	4060	4060	4060	0
298	20240219	154400	282752985	4060	4060	4060	4060	0
299	20240219	154300	282752985	4060	4060	4060	4060	0
300	20240219	154200	282752985	4060	4060	4060	4060	0
301	20240219	154100	282752985	4060	4060	4060	4060	0
302	20240219	154000	282752985	4060	4060	4060	4060	362
303	20240219	153900	282752985	4060	4060	4060	4060	0
304	20240219	153800	282752985	4060	4060	4060	4060	0
305	20240219	153700	282752985	4060	4060	4060	4060	0
306	20240219	153600	282752985	4060	4060	4060	4060	0
307	20240219	153500	282752985	4060	4060	4060	4060	0
308	20240219	153400	282752985	4060	4060	4060	4060	0
309	20240219	153300	282752985	4060	4060	4060	4060	0
310	20240219	153200	282752985	4060	4060	4060	4060	0
311	20240219	153100	282752985	4060	4060	4060	4060	0
312	20240219	153000	282752985	4060	4060	4060	4060	362
313	20240219	152900	281283265	4060	4060	4060	4060	0
314	20240219	152800	281283265	4060	4060	4060	4060	0
315	20240219	152700	281283265	4060	4060	4060	4060	0
316	20240219	152600	281283265	4060	4060	4060	4060	0
317	20240219	152500	281283265	4060	4060	4060	4060	0
318	20240219	152400	281283265	4060	4060	4060	4060	0
319	20240219	152300	281283265	4060	4060	4060	4060	0
320	20240219	152200	281283265	4060	4060	4060	4060	0
321	20240219	152100	281283265	4060	4060	4060	4060	0
322	20240219	152000	281283265	4060	4060	4060	4060	0
323	20240219	151900	281283265	4060	4060	4060	4060	95
324	20240219	151800	280897565	4075	4075	4075	4075	0
325	20240219	151700	280897565	4075	4060	4075	4060	328
326	20240219	151600	279565435	4075	4075	4075	4075	0
327	20240219	151500	279565435	4075	4075	4075	4075	75
328	20240219	151400	279259810	4060	4065	4065	4060	310
329	20240219	151300	278000710	4075	4075	4075	4075	0
330	20240219	151200	278000710	4075	4075	4075	4075	16
331	20240219	151100	277935510	4075	4075	4075	4075	42
332	20240219	151000	277764360	4075	4075	4075	4060	198
333	20240219	150900	276960390	4060	4065	4065	4060	332
334	20240219	150800	275611605	4070	4070	4070	4070	0
335	20240219	150700	275611605	4070	4070	4070	4070	1
336	20240219	150600	275607535	4065	4065	4065	4065	185
337	20240219	150500	274855510	4065	4065	4065	4065	123
338	20240219	150400	274355515	4060	4060	4060	4060	0
339	20240219	150300	274355515	4060	4060	4060	4060	0
340	20240219	150200	274355515	4060	4060	4060	4060	324
341	20240219	150100	273040075	4060	4060	4060	4060	0
342	20240219	150000	273040075	4060	4060	4060	4060	12
343	20240219	145900	272991355	4060	4060	4060	4060	0
344	20240219	145800	272991355	4060	4060	4060	4060	0
345	20240219	145700	272991355	4060	4060	4060	4060	471
346	20240219	145600	271079095	4060	4060	4060	4060	0
347	20240219	145500	271079095	4060	4060	4060	4060	0
348	20240219	145400	271079095	4060	4065	4065	4060	6
349	20240219	145300	271054720	4060	4060	4060	4060	0
350	20240219	145200	271054720	4060	4060	4060	4060	0
351	20240219	145100	271054720	4060	4060	4060	4060	100
352	20240219	145000	270648720	4060	4060	4060	4060	0
353	20240219	144900	270648720	4060	4060	4060	4060	0
354	20240219	144800	270648720	4060	4060	4060	4060	0
355	20240219	144700	270648720	4060	4060	4060	4060	0
356	20240219	144600	270648720	4060	4060	4060	4060	0
357	20240219	144500	270648720	4060	4060	4060	4060	100
358	20240219	144400	270242720	4065	4065	4065	4065	0
359	20240219	144300	270242720	4065	4065	4065	4065	0
360	20240219	144200	270242720	4065	4065	4065	4065	0
361	20240219	144100	270242720	4065	4065	4065	4065	0
362	20240219	144000	270242720	4065	4065	4065	4065	0
363	20240219	143900	270242720	4065	4060	4065	4055	23
364	20240219	143800	270149305	4065	4065	4065	4065	31
365	20240219	143700	270023290	4065	4065	4065	4065	0
366	20240219	143600	270023290	4065	4065	4065	4065	148
367	20240219	143500	269421670	4065	4065	4065	4065	602
368	20240219	143400	266974540	4065	4065	4065	4065	0
369	20240219	143300	266974540	4065	4065	4065	4065	0
370	20240219	143200	266974540	4065	4055	4065	4045	598
371	20240219	143100	264552240	4055	4055	4055	4055	88
372	20240219	143000	264195400	4055	4055	4055	4055	55
373	20240219	142900	263972375	4060	4060	4060	4060	9
374	20240219	142800	263935835	4050	4055	4055	4050	298
375	20240219	142700	262728870	4050	4050	4050	4050	0
376	20240219	142600	262728870	4050	4050	4050	4050	0
377	20240219	142500	262728870	4050	4050	4050	4050	0
378	20240219	142400	262728870	4050	4050	4050	4050	50
379	20240219	142300	262526370	4050	4055	4055	4050	1514
380	20240219	142200	256392520	4050	4055	4055	4050	507
381	20240219	142100	254336710	4055	4055	4055	4055	0
382	20240219	142000	254336710	4055	4055	4055	4055	300
383	20240219	141900	253120210	4060	4060	4060	4060	0
384	20240219	141800	253120210	4060	4060	4060	4060	0
385	20240219	141700	253120210	4060	4060	4060	4060	0
386	20240219	141600	253120210	4060	4060	4060	4060	50
387	20240219	141500	252917210	4050	4050	4050	4050	0
388	20240219	141400	252917210	4050	4050	4050	4050	0
389	20240219	141300	252917210	4050	4050	4050	4050	0
390	20240219	141200	252917210	4050	4050	4050	4050	0
391	20240219	141100	252917210	4050	4050	4050	4050	0
392	20240219	141000	252917210	4050	4050	4050	4050	0
393	20240219	140900	252917210	4050	4050	4050	4050	0
394	20240219	140800	252917210	4050	4050	4050	4050	414
395	20240219	140700	251240510	4050	4055	4055	4050	1865
396	20240219	140600	243687245	4065	4065	4065	4065	0
397	20240219	140500	243687245	4065	4065	4065	4065	92
398	20240219	140400	243313265	4070	4070	4070	4070	0
399	20240219	140300	243313265	4070	4070	4070	4070	1
400	20240219	140200	243309195	4075	4075	4075	4075	0
401	20240219	140100	243309195	4075	4075	4075	4075	0
402	20240219	140000	243309195	4075	4075	4075	4075	0
403	20240219	135900	243309195	4075	4075	4075	4075	0
404	20240219	135800	243309195	4075	4075	4075	4075	5
405	20240219	135700	243288820	4075	4075	4075	4075	0
406	20240219	135600	243288820	4075	4075	4075	4075	100
407	20240219	135500	242881320	4075	4075	4075	4075	0
408	20240219	135400	242881320	4075	4075	4075	4075	1
409	20240219	135300	242877245	4075	4075	4075	4075	2
410	20240219	135200	242869095	4075	4050	4075	4050	53
411	20240219	135100	242654385	4050	4050	4050	4050	0
412	20240219	135000	242654385	4050	4050	4080	4050	426
413	20240219	134900	240927615	4080	4080	4080	4080	0
414	20240219	134800	240927615	4080	4080	4080	4080	1
415	20240219	134700	240923535	4080	4080	4080	4080	34
416	20240219	134600	240784815	4080	4055	4080	4055	2049
417	20240219	134500	232474895	4060	4060	4060	4060	1000
418	20240219	134400	228414895	4060	4060	4060	4060	0
419	20240219	134300	228414895	4060	4070	4070	4060	3875
420	20240219	134200	212666645	4070	4060	4070	4060	206
421	20240219	134100	211830225	4070	4070	4070	4070	1
422	20240219	134000	211826155	4060	4060	4060	4060	50
423	20240219	133900	211623155	4060	4060	4060	4060	0
424	20240219	133800	211623155	4060	4060	4060	4060	0
425	20240219	133700	211623155	4060	4060	4060	4060	0
426	20240219	133600	211623155	4060	4060	4060	4060	0
427	20240219	133500	211623155	4060	4060	4060	4060	0
428	20240219	133400	211623155	4060	4060	4060	4060	201
429	20240219	133300	210807095	4060	4060	4060	4060	0
430	20240219	133200	210807095	4060	4060	4060	4060	0
431	20240219	133100	210807095	4060	4060	4060	4060	60
432	20240219	133000	210563495	4060	4060	4060	4060	0
433	20240219	132900	210563495	4060	4060	4060	4060	29
434	20240219	132800	210445755	4060	4060	4060	4060	21
435	20240219	132700	210360495	4060	4060	4060	4060	0
436	20240219	132600	210360495	4060	4060	4060	4060	0
437	20240219	132500	210360495	4060	4060	4060	4060	0
438	20240219	132400	210360495	4060	4060	4060	4060	100
439	20240219	132300	209954495	4060	4060	4060	4060	0
440	20240219	132200	209954495	4060	4060	4060	4060	100
441	20240219	132100	209548495	4060	4060	4060	4060	0
442	20240219	132000	209548495	4060	4060	4060	4060	0
443	20240219	131900	209548495	4060	4065	4065	4060	159
444	20240219	131800	208902715	4065	4065	4065	4065	0
445	20240219	131700	208902715	4065	4065	4065	4065	500
446	20240219	131600	206870215	4065	4065	4065	4065	0
447	20240219	131500	206870215	4065	4065	4065	4065	0
448	20240219	131400	206870215	4065	4065	4065	4065	0
449	20240219	131300	206870215	4065	4065	4065	4065	56
450	20240219	131200	206642575	4065	4065	4065	4065	10
451	20240219	131100	206601925	4065	4065	4065	4065	0
452	20240219	131000	206601925	4065	4065	4065	4065	200
453	20240219	130900	205788925	4065	4065	4065	4065	133
454	20240219	130800	205248280	4065	4065	4065	4065	0
455	20240219	130700	205248280	4065	4065	4065	4065	10
456	20240219	130600	205207630	4070	4070	4070	4070	0
457	20240219	130500	205207630	4070	4070	4070	4070	0
458	20240219	130400	205207630	4070	4070	4070	4070	0
459	20240219	130300	205207630	4070	4070	4070	4070	3633
460	20240219	130200	190421320	4070	4075	4075	4070	373
461	20240219	130100	188902425	4075	4075	4075	4075	340
462	20240219	130000	187516925	4075	4075	4075	4075	0
463	20240219	125900	187516925	4075	4075	4075	4075	70
464	20240219	125800	187231675	4075	4075	4075	4075	0
465	20240219	125700	187231675	4075	4075	4075	4075	5
466	20240219	125600	187211300	4075	4075	4075	4075	0
467	20240219	125500	187211300	4075	4075	4075	4075	0
468	20240219	125400	187211300	4075	4080	4080	4075	1701
469	20240219	125300	180279720	4080	4080	4080	4080	0
470	20240219	125200	180279720	4080	4080	4080	4080	0
471	20240219	125100	180279720	4080	4080	4080	4080	422
472	20240219	125000	178557960	4080	4080	4080	4080	73
473	20240219	124900	178260120	4080	4080	4080	4080	202
474	20240219	124800	177435960	4075	4075	4075	4075	0
475	20240219	124700	177435960	4075	4075	4075	4075	0
476	20240219	124600	177435960	4075	4075	4075	4075	200
477	20240219	124500	176620960	4075	4075	4075	4075	0
478	20240219	124400	176620960	4075	4075	4075	4075	985
479	20240219	124300	172607085	4080	4080	4080	4080	0
480	20240219	124200	172607085	4080	4080	4080	4080	0
481	20240219	124100	172607085	4080	4080	4080	4080	10
482	20240219	124000	172566285	4080	4080	4080	4080	80
483	20240219	123900	172239885	4090	4090	4090	4090	0
484	20240219	123800	172239885	4090	4090	4090	4090	0
485	20240219	123700	172239885	4090	4090	4090	4090	2
486	20240219	123600	172231705	4080	4080	4080	4080	25
487	20240219	123500	172129705	4090	4090	4090	4090	24
488	20240219	123400	172031545	4090	4090	4090	4090	0
489	20240219	123300	172031545	4090	4080	4090	4075	601
490	20240219	123200	169580535	4080	4080	4080	4080	0
491	20240219	123100	169580535	4080	4080	4080	4080	0
492	20240219	123000	169580535	4080	4080	4080	4080	10
493	20240219	122900	169539735	4080	4080	4080	4080	0
494	20240219	122800	169539735	4080	4080	4080	4080	289
495	20240219	122700	168360615	4090	4090	4090	4090	490
496	20240219	122600	166356515	4090	4090	4090	4090	1
497	20240219	122500	166352425	4090	4090	4090	4090	5
498	20240219	122400	166331975	4090	4090	4090	4090	20
499	20240219	122300	166250175	4080	4080	4080	4080	0
500	20240219	122200	166250175	4080	4080	4080	4080	0
501	20240219	122100	166250175	4080	4080	4080	4080	200
502	20240219	122000	165434175	4080	4080	4080	4080	5
503	20240219	121900	165413775	4080	4080	4080	4080	50
504	20240219	121800	165209775	4080	4090	4090	4080	546
505	20240219	121700	162976675	4085	4085	4085	4085	0
506	20240219	121600	162976675	4085	4085	4090	4085	26
507	20240219	121500	162870460	4085	4085	4085	4085	8
508	20240219	121400	162837780	4085	4085	4085	4085	486
509	20240219	121300	160852470	4085	4085	4085	4085	10
510	20240219	121200	160811620	4085	4085	4085	4085	0
511	20240219	121100	160811620	4085	4085	4085	4085	0
512	20240219	121000	160811620	4085	4085	4085	4085	0
513	20240219	120900	160811620	4085	4085	4085	4085	0
514	20240219	120800	160811620	4085	4085	4085	4085	3
515	20240219	120700	160799365	4080	4080	4080	4080	0
516	20240219	120600	160799365	4080	4080	4080	4080	0
517	20240219	120500	160799365	4080	4080	4080	4080	0
518	20240219	120400	160799365	4080	4080	4080	4080	0
519	20240219	120300	160799365	4080	4080	4080	4080	0
520	20240219	120200	160799365	4080	4080	4080	4080	0
521	20240219	120100	160799365	4080	4080	4080	4080	0
522	20240219	120000	160799365	4080	4080	4080	4080	0
523	20240219	115900	160799365	4080	4080	4080	4080	0
524	20240219	115800	160799365	4080	4080	4080	4080	10
525	20240219	115700	160758565	4085	4085	4085	4085	0
526	20240219	115600	160758565	4085	4085	4085	4085	0
527	20240219	115500	160758565	4085	4080	4085	4080	519
528	20240219	115400	158638535	4080	4080	4080	4080	0
529	20240219	115300	158638535	4080	4080	4080	4080	0
530	20240219	115200	158638535	4080	4080	4080	4080	0
531	20240219	115100	158638535	4080	4080	4080	4080	0
532	20240219	115000	158638535	4080	4080	4080	4080	10
533	20240219	114900	158597735	4080	4080	4080	4080	0
534	20240219	114800	158597735	4080	4080	4080	4080	1
535	20240219	114700	158593655	4080	4080	4080	4080	50
536	20240219	114600	158389655	4080	4080	4080	4080	0
537	20240219	114500	158389655	4080	4080	4080	4080	0
538	20240219	114400	158389655	4080	4080	4080	4080	36
539	20240219	114300	158242775	4080	4080	4080	4080	0
540	20240219	114200	158242775	4080	4080	4080	4080	0
541	20240219	114100	158242775	4080	4080	4080	4080	0
542	20240219	114000	158242775	4080	4080	4080	4080	147
543	20240219	113900	157643015	4085	4085	4085	4085	50
544	20240219	113800	157438765	4085	4085	4085	4085	59
545	20240219	113700	157197750	4090	4090	4090	4090	0
546	20240219	113600	157197750	4090	4090	4090	4090	300
547	20240219	113500	155970750	4090	4080	4090	4080	101
548	20240219	113400	155558660	4080	4080	4080	4080	10
549	20240219	113300	155517860	4080	4080	4080	4080	0
550	20240219	113200	155517860	4080	4080	4080	4080	25
551	20240219	113100	155415860	4085	4085	4085	4085	120
552	20240219	113000	154925660	4080	4080	4080	4080	0
553	20240219	112900	154925660	4080	4080	4080	4080	0
554	20240219	112800	154925660	4080	4080	4080	4080	0
555	20240219	112700	154925660	4080	4080	4080	4080	0
556	20240219	112600	154925660	4080	4080	4080	4080	0
557	20240219	112500	154925660	4080	4085	4085	4080	130
558	20240219	112400	154394765	4085	4085	4085	4085	1
559	20240219	112300	154390680	4085	4085	4085	4085	750
560	20240219	112200	151326930	4085	4085	4085	4085	0
561	20240219	112100	151326930	4085	4085	4085	4085	12
562	20240219	112000	151277910	4080	4080	4080	4080	90
563	20240219	111900	150910710	4080	4080	4080	4080	10
564	20240219	111800	150869910	4080	4080	4080	4080	0
565	20240219	111700	150869910	4080	4080	4080	4080	0
566	20240219	111600	150869910	4080	4080	4080	4080	0
567	20240219	111500	150869910	4080	4080	4080	4080	3
568	20240219	111400	150857670	4080	4080	4080	4080	364
569	20240219	111300	149372550	4090	4090	4090	4090	0
570	20240219	111200	149372550	4090	4080	4090	4080	2
571	20240219	111100	149364380	4085	4085	4085	4085	37
572	20240219	111000	149213235	4085	4085	4085	4085	0
573	20240219	110900	149213235	4085	4085	4085	4085	121
574	20240219	110800	148718950	4080	4080	4080	4080	49
575	20240219	110700	148519030	4080	4080	4080	4080	46
576	20240219	110600	148331350	4075	4075	4075	4075	10
577	20240219	110500	148290600	4075	4075	4075	4075	0
578	20240219	110400	148290600	4075	4075	4075	4075	103
579	20240219	110300	147870875	4080	4080	4080	4080	7
580	20240219	110200	147842315	4075	4075	4075	4075	10
581	20240219	110100	147801565	4075	4080	4080	4075	500
582	20240219	110000	145763750	4080	4080	4080	4080	162
583	20240219	105900	145102790	4075	4080	4080	4075	505
584	20240219	105800	143044820	4085	4085	4085	4085	100
585	20240219	105700	142636320	4080	4080	4080	4080	440
586	20240219	105600	140841120	4080	4080	4080	4080	0
587	20240219	105500	140841120	4080	4090	4090	4080	119
588	20240219	105400	140355410	4080	4080	4080	4080	100
589	20240219	105300	139947410	4080	4080	4080	4080	0
590	20240219	105200	139947410	4080	4085	4085	4080	309
591	20240219	105100	138685545	4080	4080	4080	4080	11
592	20240219	105000	138640665	4080	4080	4080	4080	62
593	20240219	104900	138387705	4080	4075	4080	4075	1445
594	20240219	104800	132497105	4075	4075	4075	4075	505
595	20240219	104700	130439230	4075	4075	4075	4075	2242
596	20240219	104600	121303080	4075	4075	4075	4075	12
597	20240219	104500	121254180	4075	4075	4075	4075	349
598	20240219	104400	119832005	4075	4075	4075	4075	0
599	20240219	104300	119832005	4075	4075	4075	4075	200
600	20240219	104200	119017005	4075	4075	4075	4075	0
601	20240219	104100	119017005	4075	4075	4075	4075	5
602	20240219	104000	118996630	4075	4075	4075	4075	0
603	20240219	103900	118996630	4075	4075	4075	4075	254
604	20240219	103800	117961580	4075	4075	4075	4075	0
605	20240219	103700	117961580	4075	4075	4075	4075	2
606	20240219	103600	117953430	4070	4070	4070	4070	0
607	20240219	103500	117953430	4070	4070	4070	4070	55
608	20240219	103400	117729580	4070	4070	4070	4070	0
609	20240219	103300	117729580	4070	4070	4070	4070	995
610	20240219	103200	113679930	4070	4075	4075	4070	335
611	20240219	103100	112316445	4075	4075	4075	4075	62
612	20240219	103000	112063795	4075	4075	4075	4075	293
613	20240219	102900	110869820	4075	4075	4075	4075	212
614	20240219	102800	110005920	4075	4075	4075	4075	24
615	20240219	102700	109908120	4075	4075	4075	4075	35
616	20240219	102600	109765495	4070	4070	4070	4070	15
617	20240219	102500	109704445	4075	4080	4080	4075	405
618	20240219	102400	108052070	4080	4080	4080	4080	2
619	20240219	102300	108043910	4090	4090	4090	4090	0
620	20240219	102200	108043910	4090	4090	4090	4090	0
621	20240219	102100	108043910	4090	4090	4090	4090	0
622	20240219	102000	108043910	4090	4090	4090	4090	0
623	20240219	101900	108043910	4090	4090	4090	4090	0
624	20240219	101800	108043910	4090	4065	4090	4060	303
625	20240219	101700	106813535	4065	4065	4065	4065	10
626	20240219	101600	106772885	4090	4070	4090	4060	2470
627	20240219	101500	96706245	4070	4065	4070	4065	2
628	20240219	101400	96698110	4065	4065	4065	4065	0
629	20240219	101300	96698110	4065	4065	4065	4065	0
630	20240219	101200	96698110	4065	4065	4065	4065	305
631	20240219	101100	95458285	4065	4065	4065	4065	0
632	20240219	101000	95458285	4065	4065	4065	4065	0
633	20240219	100900	95458285	4065	4065	4065	4065	0
634	20240219	100800	95458285	4065	4065	4065	4065	0
635	20240219	100700	95458285	4065	4065	4065	4065	211
636	20240219	100600	94600570	4075	4075	4075	4075	0
637	20240219	100500	94600570	4075	4075	4075	4075	0
638	20240219	100400	94600570	4075	4075	4075	4075	0
639	20240219	100300	94600570	4075	4075	4075	4075	150
640	20240219	100200	93989320	4070	4070	4070	4070	350
641	20240219	100100	92564820	4070	4070	4070	4070	2000
642	20240219	100000	84424820	4070	4070	4070	4070	0
643	20240219	095900	84424820	4070	4070	4070	4070	0
644	20240219	095800	84424820	4070	4070	4070	4070	5
645	20240219	095700	84404470	4060	4060	4060	4060	468
646	20240219	095600	82504390	4060	4060	4060	4060	0
647	20240219	095500	82504390	4060	4060	4060	4060	561
648	20240219	095400	80226730	4060	4060	4070	4060	133
649	20240219	095300	79686650	4070	4070	4070	4070	9
650	20240219	095200	79650020	4065	4060	4065	4060	704
651	20240219	095100	76790575	4060	4055	4060	4055	1133
652	20240219	095000	72193270	4055	4055	4055	4055	0
653	20240219	094900	72193270	4055	4055	4055	4055	1
654	20240219	094800	72189215	4055	4055	4055	4055	50
655	20240219	094700	71986465	4055	4055	4055	4055	0
656	20240219	094600	71986465	4055	4055	4055	4055	0
657	20240219	094500	71986465	4055	4055	4055	4055	19
658	20240219	094400	71909420	4055	4055	4055	4055	6
659	20240219	094300	71885090	4055	4055	4055	4055	35
660	20240219	094200	71743165	4050	4055	4060	4050	67
661	20240219	094100	71471420	4055	4050	4060	4050	936
662	20240219	094000	67676180	4050	4050	4050	4045	603
663	20240219	093900	65234285	4045	4045	4045	4045	151
664	20240219	093800	64623490	4050	4050	4050	4050	150
665	20240219	093700	64015990	4050	4050	4050	4050	1
666	20240219	093600	64011940	4055	4055	4055	4055	15
667	20240219	093500	63951115	4055	4045	4055	4045	121
668	20240219	093400	63461460	4035	4035	4035	4035	100
669	20240219	093300	63057960	4035	4040	4040	4035	105
670	20240219	093200	62634260	4045	4050	4050	4045	269
671	20240219	093100	61545485	4050	4050	4050	4050	46
672	20240219	093000	61359185	4050	4050	4050	4050	0
673	20240219	092900	61359185	4050	4050	4050	4050	64
674	20240219	092800	61099985	4060	4060	4060	4060	24
675	20240219	092700	61002545	4060	4060	4060	4060	15
676	20240219	092600	60941645	4060	4060	4060	4060	20
677	20240219	092500	60860445	4060	4050	4060	4050	71
678	20240219	092400	60572505	4045	4045	4045	4045	0
679	20240219	092300	60572505	4045	4040	4050	4040	786
680	20240219	092200	57390615	4040	4040	4040	4040	169
681	20240219	092100	56707855	4040	4040	4040	4040	0
682	20240219	092000	56707855	4040	4045	4045	4035	85
683	20240219	091900	56364695	4045	4045	4045	4045	224
684	20240219	091800	55458615	4045	4045	4045	4045	108
685	20240219	091700	55021755	4050	4050	4050	4050	50
686	20240219	091600	54819255	4045	4060	4060	4035	1785
687	20240219	091500	47612085	4065	4050	4065	4050	161
688	20240219	091400	46959935	4045	4055	4055	4045	14
689	20240219	091300	46903235	4050	4040	4050	4040	176
690	20240219	091200	46191365	4040	4035	4040	4035	263
691	20240219	091100	45128890	4035	4050	4050	4035	1188
692	20240219	091000	40318060	4050	4050	4050	4050	807
693	20240219	090900	37049710	4050	4075	4075	4050	52
694	20240219	090800	36839035	4085	4065	4085	4065	765
695	20240219	090700	33720170	4065	4065	4065	4065	0
696	20240219	090600	33720170	4065	4040	4065	4040	634
697	20240219	090500	31158785	4030	4035	4035	4030	56
698	20240219	090400	30932930	4040	4045	4045	4040	207
699	20240219	090300	30096500	4055	4055	4095	4025	1303
700	20240219	090200	24793870	4055	4030	4055	4025	2278
701	20240219	090100	15592825	4030	3995	4030	3995	1888
702	20240219	090000	8012465	3990	3995	3995	3990	2006