KissMeData/138070/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	201800	87795325	2705	2705	2705	2705	470
3	20240219	201700	87795325	2705	2705	2705	2705	0
4	20240219	201600	87795325	2705	2705	2705	2705	0
5	20240219	201500	87795325	2705	2705	2705	2705	0
6	20240219	201400	87795325	2705	2705	2705	2705	0
7	20240219	201300	87795325	2705	2705	2705	2705	0
8	20240219	201200	87795325	2705	2705	2705	2705	0
9	20240219	201100	87795325	2705	2705	2705	2705	0
10	20240219	201000	87795325	2705	2705	2705	2705	0
11	20240219	200900	87795325	2705	2705	2705	2705	0
12	20240219	200800	87795325	2705	2705	2705	2705	0
13	20240219	200700	87795325	2705	2705	2705	2705	0
14	20240219	200600	87795325	2705	2705	2705	2705	0
15	20240219	200500	87795325	2705	2705	2705	2705	0
16	20240219	200400	87795325	2705	2705	2705	2705	0
17	20240219	200300	87795325	2705	2705	2705	2705	0
18	20240219	200200	87795325	2705	2705	2705	2705	0
19	20240219	200100	87795325	2705	2705	2705	2705	0
20	20240219	200000	87795325	2705	2705	2705	2705	0
21	20240219	195900	87795325	2705	2705	2705	2705	0
22	20240219	195800	87795325	2705	2705	2705	2705	0
23	20240219	195700	87795325	2705	2705	2705	2705	0
24	20240219	195600	87795325	2705	2705	2705	2705	0
25	20240219	195500	87795325	2705	2705	2705	2705	0
26	20240219	195400	87795325	2705	2705	2705	2705	0
27	20240219	195300	87795325	2705	2705	2705	2705	0
28	20240219	195200	87795325	2705	2705	2705	2705	0
29	20240219	195100	87795325	2705	2705	2705	2705	0
30	20240219	195000	87795325	2705	2705	2705	2705	0
31	20240219	194900	87795325	2705	2705	2705	2705	0
32	20240219	194800	87795325	2705	2705	2705	2705	470
33	20240219	194700	87795325	2705	2705	2705	2705	0
34	20240219	194600	87795325	2705	2705	2705	2705	0
35	20240219	194500	87795325	2705	2705	2705	2705	0
36	20240219	194400	87795325	2705	2705	2705	2705	0
37	20240219	194300	87795325	2705	2705	2705	2705	0
38	20240219	194200	87795325	2705	2705	2705	2705	0
39	20240219	194100	87795325	2705	2705	2705	2705	0
40	20240219	194000	87795325	2705	2705	2705	2705	0
41	20240219	193900	87795325	2705	2705	2705	2705	0
42	20240219	193800	87795325	2705	2705	2705	2705	0
43	20240219	193700	87795325	2705	2705	2705	2705	0
44	20240219	193600	87795325	2705	2705	2705	2705	0
45	20240219	193500	87795325	2705	2705	2705	2705	0
46	20240219	193400	87795325	2705	2705	2705	2705	0
47	20240219	193300	87795325	2705	2705	2705	2705	0
48	20240219	193200	87795325	2705	2705	2705	2705	0
49	20240219	193100	87795325	2705	2705	2705	2705	0
50	20240219	193000	87795325	2705	2705	2705	2705	0
51	20240219	192900	87795325	2705	2705	2705	2705	0
52	20240219	192800	87795325	2705	2705	2705	2705	0
53	20240219	192700	87795325	2705	2705	2705	2705	0
54	20240219	192600	87795325	2705	2705	2705	2705	0
55	20240219	192500	87795325	2705	2705	2705	2705	0
56	20240219	192400	87795325	2705	2705	2705	2705	0
57	20240219	192300	87795325	2705	2705	2705	2705	0
58	20240219	192200	87795325	2705	2705	2705	2705	0
59	20240219	192100	87795325	2705	2705	2705	2705	0
60	20240219	192000	87795325	2705	2705	2705	2705	0
61	20240219	191900	87795325	2705	2705	2705	2705	0
62	20240219	191800	87795325	2705	2705	2705	2705	470
63	20240219	191700	87795325	2705	2705	2705	2705	0
64	20240219	191600	87795325	2705	2705	2705	2705	0
65	20240219	191500	87795325	2705	2705	2705	2705	0
66	20240219	191400	87795325	2705	2705	2705	2705	0
67	20240219	191300	87795325	2705	2705	2705	2705	0
68	20240219	191200	87795325	2705	2705	2705	2705	0
69	20240219	191100	87795325	2705	2705	2705	2705	0
70	20240219	191000	87795325	2705	2705	2705	2705	0
71	20240219	190900	87795325	2705	2705	2705	2705	0
72	20240219	190800	87795325	2705	2705	2705	2705	0
73	20240219	190700	87795325	2705	2705	2705	2705	0
74	20240219	190600	87795325	2705	2705	2705	2705	0
75	20240219	190500	87795325	2705	2705	2705	2705	0
76	20240219	190400	87795325	2705	2705	2705	2705	0
77	20240219	190300	87795325	2705	2705	2705	2705	0
78	20240219	190200	87795325	2705	2705	2705	2705	0
79	20240219	190100	87795325	2705	2705	2705	2705	0
80	20240219	190000	87795325	2705	2705	2705	2705	0
81	20240219	185900	87795325	2705	2705	2705	2705	0
82	20240219	185800	87795325	2705	2705	2705	2705	0
83	20240219	185700	87795325	2705	2705	2705	2705	0
84	20240219	185600	87795325	2705	2705	2705	2705	0
85	20240219	185500	87795325	2705	2705	2705	2705	0
86	20240219	185400	87795325	2705	2705	2705	2705	0
87	20240219	185300	87795325	2705	2705	2705	2705	0
88	20240219	185200	87795325	2705	2705	2705	2705	0
89	20240219	185100	87795325	2705	2705	2705	2705	0
90	20240219	185000	87795325	2705	2705	2705	2705	0
91	20240219	184900	87795325	2705	2705	2705	2705	0
92	20240219	184800	87795325	2705	2705	2705	2705	470
93	20240219	184700	87795325	2705	2705	2705	2705	0
94	20240219	184600	87795325	2705	2705	2705	2705	0
95	20240219	184500	87795325	2705	2705	2705	2705	0
96	20240219	184400	87795325	2705	2705	2705	2705	0
97	20240219	184300	87795325	2705	2705	2705	2705	0
98	20240219	184200	87795325	2705	2705	2705	2705	0
99	20240219	184100	87795325	2705	2705	2705	2705	0
100	20240219	184000	87795325	2705	2705	2705	2705	0
101	20240219	183900	87795325	2705	2705	2705	2705	0
102	20240219	183800	87795325	2705	2705	2705	2705	0
103	20240219	183700	87795325	2705	2705	2705	2705	0
104	20240219	183600	87795325	2705	2705	2705	2705	0
105	20240219	183500	87795325	2705	2705	2705	2705	0
106	20240219	183400	87795325	2705	2705	2705	2705	0
107	20240219	183300	87795325	2705	2705	2705	2705	0
108	20240219	183200	87795325	2705	2705	2705	2705	0
109	20240219	183100	87795325	2705	2705	2705	2705	0
110	20240219	183000	87795325	2705	2705	2705	2705	0
111	20240219	182900	87795325	2705	2705	2705	2705	0
112	20240219	182800	87795325	2705	2705	2705	2705	0
113	20240219	182700	87795325	2705	2705	2705	2705	0
114	20240219	182600	87795325	2705	2705	2705	2705	0
115	20240219	182500	87795325	2705	2705	2705	2705	0
116	20240219	182400	87795325	2705	2705	2705	2705	0
117	20240219	182300	87795325	2705	2705	2705	2705	0
118	20240219	182200	87795325	2705	2705	2705	2705	0
119	20240219	182100	87795325	2705	2705	2705	2705	0
120	20240219	182000	87795325	2705	2705	2705	2705	0
121	20240219	181900	87795325	2705	2705	2705	2705	0
122	20240219	181800	87795325	2705	2705	2705	2705	470
123	20240219	181700	87795325	2705	2705	2705	2705	0
124	20240219	181600	87795325	2705	2705	2705	2705	0
125	20240219	181500	87795325	2705	2705	2705	2705	0
126	20240219	181400	87795325	2705	2705	2705	2705	0
127	20240219	181300	87795325	2705	2705	2705	2705	0
128	20240219	181200	87795325	2705	2705	2705	2705	0
129	20240219	181100	87795325	2705	2705	2705	2705	0
130	20240219	181000	87795325	2705	2705	2705	2705	0
131	20240219	180900	87795325	2705	2705	2705	2705	0
132	20240219	180800	87795325	2705	2705	2705	2705	0
133	20240219	180700	87795325	2705	2705	2705	2705	0
134	20240219	180600	87795325	2705	2705	2705	2705	0
135	20240219	180500	87795325	2705	2705	2705	2705	0
136	20240219	180400	87795325	2705	2705	2705	2705	0
137	20240219	180300	87795325	2705	2705	2705	2705	0
138	20240219	180200	87795325	2705	2705	2705	2705	0
139	20240219	180100	87795325	2705	2705	2705	2705	0
140	20240219	180000	87795325	2705	2705	2705	2705	0
141	20240219	175900	87795325	2705	2705	2705	2705	0
142	20240219	175800	87795325	2705	2705	2705	2705	0
143	20240219	175700	87795325	2705	2705	2705	2705	0
144	20240219	175600	87795325	2705	2705	2705	2705	0
145	20240219	175500	87795325	2705	2705	2705	2705	0
146	20240219	175400	87795325	2705	2705	2705	2705	0
147	20240219	175300	87795325	2705	2705	2705	2705	0
148	20240219	175200	87795325	2705	2705	2705	2705	0
149	20240219	175100	87795325	2705	2705	2705	2705	0
150	20240219	175000	87795325	2705	2705	2705	2705	0
151	20240219	174900	87795325	2705	2705	2705	2705	0
152	20240219	174800	87795325	2705	2705	2705	2705	470
153	20240219	174700	87795325	2705	2705	2705	2705	0
154	20240219	174600	87795325	2705	2705	2705	2705	0
155	20240219	174500	87795325	2705	2705	2705	2705	0
156	20240219	174400	87795325	2705	2705	2705	2705	0
157	20240219	174300	87795325	2705	2705	2705	2705	0
158	20240219	174200	87795325	2705	2705	2705	2705	0
159	20240219	174100	87795325	2705	2705	2705	2705	0
160	20240219	174000	87795325	2705	2705	2705	2705	0
161	20240219	173900	87795325	2705	2705	2705	2705	0
162	20240219	173800	87795325	2705	2705	2705	2705	0
163	20240219	173700	87795325	2705	2705	2705	2705	0
164	20240219	173600	87795325	2705	2705	2705	2705	0
165	20240219	173500	87795325	2705	2705	2705	2705	0
166	20240219	173400	87795325	2705	2705	2705	2705	0
167	20240219	173300	87795325	2705	2705	2705	2705	0
168	20240219	173200	87795325	2705	2705	2705	2705	0
169	20240219	173100	87795325	2705	2705	2705	2705	0
170	20240219	173000	87795325	2705	2705	2705	2705	0
171	20240219	172900	87795325	2705	2705	2705	2705	0
172	20240219	172800	87795325	2705	2705	2705	2705	0
173	20240219	172700	87795325	2705	2705	2705	2705	0
174	20240219	172600	87795325	2705	2705	2705	2705	0
175	20240219	172500	87795325	2705	2705	2705	2705	0
176	20240219	172400	87795325	2705	2705	2705	2705	0
177	20240219	172300	87795325	2705	2705	2705	2705	0
178	20240219	172200	87795325	2705	2705	2705	2705	0
179	20240219	172100	87795325	2705	2705	2705	2705	0
180	20240219	172000	87795325	2705	2705	2705	2705	0
181	20240219	171900	87795325	2705	2705	2705	2705	0
182	20240219	171800	87795325	2705	2705	2705	2705	470
183	20240219	171700	87795325	2705	2705	2705	2705	0
184	20240219	171600	87795325	2705	2705	2705	2705	0
185	20240219	171500	87795325	2705	2705	2705	2705	0
186	20240219	171400	87795325	2705	2705	2705	2705	0
187	20240219	171300	87795325	2705	2705	2705	2705	0
188	20240219	171200	87795325	2705	2705	2705	2705	0
189	20240219	171100	87795325	2705	2705	2705	2705	0
190	20240219	171000	87795325	2705	2705	2705	2705	0
191	20240219	170900	87795325	2705	2705	2705	2705	0
192	20240219	170800	87795325	2705	2705	2705	2705	0
193	20240219	170700	87795325	2705	2705	2705	2705	0
194	20240219	170600	87795325	2705	2705	2705	2705	0
195	20240219	170500	87795325	2705	2705	2705	2705	0
196	20240219	170400	87795325	2705	2705	2705	2705	0
197	20240219	170300	87795325	2705	2705	2705	2705	0
198	20240219	170200	87795325	2705	2705	2705	2705	0
199	20240219	170100	87795325	2705	2705	2705	2705	0
200	20240219	170000	87795325	2705	2705	2705	2705	0
201	20240219	165900	87795325	2705	2705	2705	2705	0
202	20240219	165800	87795325	2705	2705	2705	2705	0
203	20240219	165700	87795325	2705	2705	2705	2705	0
204	20240219	165600	87795325	2705	2705	2705	2705	0
205	20240219	165500	87795325	2705	2705	2705	2705	0
206	20240219	165400	87795325	2705	2705	2705	2705	0
207	20240219	165300	87795325	2705	2705	2705	2705	0
208	20240219	165200	87795325	2705	2705	2705	2705	0
209	20240219	165100	87795325	2705	2705	2705	2705	0
210	20240219	165000	87795325	2705	2705	2705	2705	0
211	20240219	164900	87795325	2705	2705	2705	2705	0
212	20240219	164800	87795325	2705	2705	2705	2705	470
213	20240219	164700	87795325	2705	2705	2705	2705	0
214	20240219	164600	87795325	2705	2705	2705	2705	0
215	20240219	164500	87795325	2705	2705	2705	2705	0
216	20240219	164400	87795325	2705	2705	2705	2705	0
217	20240219	164300	87795325	2705	2705	2705	2705	0
218	20240219	164200	87795325	2705	2705	2705	2705	0
219	20240219	164100	87795325	2705	2705	2705	2705	0
220	20240219	164000	87795325	2705	2705	2705	2705	0
221	20240219	163900	87795325	2705	2705	2705	2705	0
222	20240219	163800	87795325	2705	2705	2705	2705	0
223	20240219	163700	87795325	2705	2705	2705	2705	0
224	20240219	163600	87795325	2705	2705	2705	2705	0
225	20240219	163500	87795325	2705	2705	2705	2705	0
226	20240219	163400	87795325	2705	2705	2705	2705	0
227	20240219	163300	87795325	2705	2705	2705	2705	0
228	20240219	163200	87795325	2705	2705	2705	2705	0
229	20240219	163100	87795325	2705	2705	2705	2705	0
230	20240219	163000	87795325	2705	2705	2705	2705	0
231	20240219	162900	87795325	2705	2705	2705	2705	0
232	20240219	162800	87795325	2705	2705	2705	2705	0
233	20240219	162700	87795325	2705	2705	2705	2705	0
234	20240219	162600	87795325	2705	2705	2705	2705	0
235	20240219	162500	87795325	2705	2705	2705	2705	0
236	20240219	162400	87795325	2705	2705	2705	2705	0
237	20240219	162300	87795325	2705	2705	2705	2705	0
238	20240219	162200	87795325	2705	2705	2705	2705	0
239	20240219	162100	87795325	2705	2705	2705	2705	0
240	20240219	162000	87795325	2705	2705	2705	2705	0
241	20240219	161900	87795325	2705	2705	2705	2705	0
242	20240219	161800	87795325	2705	2705	2705	2705	470
243	20240219	161700	87795325	2705	2705	2705	2705	0
244	20240219	161600	87795325	2705	2705	2705	2705	0
245	20240219	161500	87795325	2705	2705	2705	2705	0
246	20240219	161400	87795325	2705	2705	2705	2705	0
247	20240219	161300	87795325	2705	2705	2705	2705	0
248	20240219	161200	87795325	2705	2705	2705	2705	0
249	20240219	161100	87795325	2705	2705	2705	2705	0
250	20240219	161000	87795325	2705	2705	2705	2705	0
251	20240219	160900	87795325	2705	2705	2705	2705	0
252	20240219	160800	87795325	2705	2705	2705	2705	0
253	20240219	160700	87795325	2705	2705	2705	2705	0
254	20240219	160600	87795325	2705	2705	2705	2705	0
255	20240219	160500	87795325	2705	2705	2705	2705	0
256	20240219	160400	87795325	2705	2705	2705	2705	0
257	20240219	160300	87795325	2705	2705	2705	2705	0
258	20240219	160200	87795325	2705	2705	2705	2705	0
259	20240219	160100	87795325	2705	2705	2705	2705	0
260	20240219	160000	87795325	2705	2705	2705	2705	0
261	20240219	155900	87795325	2705	2705	2705	2705	0
262	20240219	155800	87795325	2705	2705	2705	2705	0
263	20240219	155700	87795325	2705	2705	2705	2705	0
264	20240219	155600	87795325	2705	2705	2705	2705	0
265	20240219	155500	87795325	2705	2705	2705	2705	0
266	20240219	155400	87795325	2705	2705	2705	2705	0
267	20240219	155300	87795325	2705	2705	2705	2705	0
268	20240219	155200	87795325	2705	2705	2705	2705	0
269	20240219	155100	87795325	2705	2705	2705	2705	0
270	20240219	155000	87795325	2705	2705	2705	2705	0
271	20240219	154900	87795325	2705	2705	2705	2705	0
272	20240219	154800	87795325	2705	2705	2705	2705	470
273	20240219	154700	87795325	2705	2705	2705	2705	0
274	20240219	154600	87795325	2705	2705	2705	2705	0
275	20240219	154500	87795325	2705	2705	2705	2705	0
276	20240219	154400	87795325	2705	2705	2705	2705	0
277	20240219	154300	87795325	2705	2705	2705	2705	0
278	20240219	154200	87795325	2705	2705	2705	2705	0
279	20240219	154100	87795325	2705	2705	2705	2705	0
280	20240219	154000	87795325	2705	2705	2705	2705	0
281	20240219	153900	87795325	2705	2705	2705	2705	0
282	20240219	153800	87795325	2705	2705	2705	2705	0
283	20240219	153700	87795325	2705	2705	2705	2705	0
284	20240219	153600	87795325	2705	2705	2705	2705	0
285	20240219	153500	87795325	2705	2705	2705	2705	0
286	20240219	153400	87795325	2705	2705	2705	2705	0
287	20240219	153300	87795325	2705	2705	2705	2705	0
288	20240219	153200	87795325	2705	2705	2705	2705	0
289	20240219	153100	87795325	2705	2705	2705	2705	0
290	20240219	153000	87795325	2705	2705	2705	2705	470
291	20240219	152900	86523975	2700	2700	2700	2700	0
292	20240219	152800	86523975	2700	2700	2700	2700	0
293	20240219	152700	86523975	2700	2700	2700	2700	0
294	20240219	152600	86523975	2700	2700	2700	2700	0
295	20240219	152500	86523975	2700	2700	2700	2700	0
296	20240219	152400	86523975	2700	2700	2700	2700	0
297	20240219	152300	86523975	2700	2700	2700	2700	0
298	20240219	152200	86523975	2700	2700	2700	2700	0
299	20240219	152100	86523975	2700	2700	2700	2700	0
300	20240219	152000	86523975	2700	2700	2700	2700	0
301	20240219	151900	86523975	2700	2700	2700	2700	93
302	20240219	151800	86272875	2710	2710	2710	2710	0
303	20240219	151700	86272875	2710	2710	2710	2710	1
304	20240219	151600	86270165	2710	2710	2710	2710	1
305	20240219	151500	86267455	2700	2700	2700	2700	0
306	20240219	151400	86267455	2700	2700	2700	2700	0
307	20240219	151300	86267455	2700	2700	2700	2700	0
308	20240219	151200	86267455	2700	2700	2700	2700	3192
309	20240219	151100	77649055	2700	2700	2700	2700	0
310	20240219	151000	77649055	2700	2700	2700	2700	0
311	20240219	150900	77649055	2700	2700	2700	2700	828
312	20240219	150800	75413455	2700	2700	2700	2700	0
313	20240219	150700	75413455	2700	2700	2700	2700	0
314	20240219	150600	75413455	2700	2700	2700	2700	0
315	20240219	150500	75413455	2700	2700	2700	2700	0
316	20240219	150400	75413455	2700	2700	2700	2700	0
317	20240219	150300	75413455	2700	2705	2705	2700	1021
318	20240219	150200	72651755	2700	2700	2700	2700	0
319	20240219	150100	72651755	2700	2700	2700	2700	0
320	20240219	150000	72651755	2700	2700	2700	2700	0
321	20240219	145900	72651755	2700	2700	2700	2700	0
322	20240219	145800	72651755	2700	2700	2700	2700	1
323	20240219	145700	72649055	2700	2705	2705	2700	127
324	20240219	145600	72305550	2705	2705	2705	2705	0
325	20240219	145500	72305550	2705	2705	2705	2705	0
326	20240219	145400	72305550	2705	2705	2705	2705	0
327	20240219	145300	72305550	2705	2705	2705	2705	0
328	20240219	145200	72305550	2705	2705	2705	2705	0
329	20240219	145100	72305550	2705	2705	2705	2705	0
330	20240219	145000	72305550	2705	2705	2705	2705	0
331	20240219	144900	72305550	2705	2705	2705	2705	0
332	20240219	144800	72305550	2705	2705	2705	2705	0
333	20240219	144700	72305550	2705	2705	2705	2705	0
334	20240219	144600	72305550	2705	2705	2705	2705	0
335	20240219	144500	72305550	2705	2705	2705	2705	0
336	20240219	144400	72305550	2705	2705	2705	2705	0
337	20240219	144300	72305550	2705	2705	2705	2705	1
338	20240219	144200	72302845	2710	2710	2710	2710	0
339	20240219	144100	72302845	2710	2705	2710	2705	47
340	20240219	144000	72175705	2705	2705	2705	2705	0
341	20240219	143900	72175705	2705	2705	2705	2705	29
342	20240219	143800	72097260	2705	2705	2705	2705	125
343	20240219	143700	71759135	2705	2705	2705	2705	100
344	20240219	143600	71488635	2710	2710	2710	2710	0
345	20240219	143500	71488635	2710	2710	2710	2710	1
346	20240219	143400	71485925	2700	2700	2700	2700	0
347	20240219	143300	71485925	2700	2700	2700	2700	0
348	20240219	143200	71485925	2700	2700	2700	2700	58
349	20240219	143100	71329325	2700	2700	2700	2700	43
350	20240219	143000	71213225	2700	2700	2700	2700	0
351	20240219	142900	71213225	2700	2700	2700	2695	950
352	20240219	142800	68648420	2700	2700	2700	2700	0
353	20240219	142700	68648420	2700	2700	2700	2700	0
354	20240219	142600	68648420	2700	2700	2700	2700	0
355	20240219	142500	68648420	2700	2700	2700	2700	0
356	20240219	142400	68648420	2700	2700	2700	2700	932
357	20240219	142300	66132020	2705	2705	2705	2705	0
358	20240219	142200	66132020	2705	2705	2705	2705	0
359	20240219	142100	66132020	2705	2705	2705	2705	1000
360	20240219	142000	63427020	2705	2705	2705	2705	0
361	20240219	141900	63427020	2705	2705	2705	2705	0
362	20240219	141800	63427020	2705	2705	2705	2705	0
363	20240219	141700	63427020	2705	2705	2705	2705	0
364	20240219	141600	63427020	2705	2705	2705	2705	0
365	20240219	141500	63427020	2705	2705	2705	2705	0
366	20240219	141400	63427020	2705	2705	2705	2705	0
367	20240219	141300	63427020	2705	2705	2705	2705	0
368	20240219	141200	63427020	2705	2705	2705	2705	0
369	20240219	141100	63427020	2705	2705	2705	2705	0
370	20240219	141000	63427020	2705	2705	2705	2705	0
371	20240219	140900	63427020	2705	2705	2705	2705	0
372	20240219	140800	63427020	2705	2705	2705	2705	0
373	20240219	140700	63427020	2705	2705	2705	2705	0
374	20240219	140600	63427020	2705	2705	2705	2705	0
375	20240219	140500	63427020	2705	2705	2705	2705	0
376	20240219	140400	63427020	2705	2705	2705	2705	0
377	20240219	140300	63427020	2705	2705	2705	2705	0
378	20240219	140200	63427020	2705	2705	2705	2705	0
379	20240219	140100	63427020	2705	2705	2705	2705	0
380	20240219	140000	63427020	2705	2705	2705	2705	0
381	20240219	135900	63427020	2705	2705	2705	2705	0
382	20240219	135800	63427020	2705	2705	2705	2705	0
383	20240219	135700	63427020	2705	2705	2705	2705	0
384	20240219	135600	63427020	2705	2705	2705	2705	0
385	20240219	135500	63427020	2705	2705	2705	2705	0
386	20240219	135400	63427020	2705	2705	2705	2705	0
387	20240219	135300	63427020	2705	2705	2705	2705	0
388	20240219	135200	63427020	2705	2705	2705	2705	0
389	20240219	135100	63427020	2705	2705	2705	2705	0
390	20240219	135000	63427020	2705	2705	2705	2705	0
391	20240219	134900	63427020	2705	2705	2705	2705	450
392	20240219	134800	62209770	2705	2705	2705	2705	0
393	20240219	134700	62209770	2705	2705	2705	2705	0
394	20240219	134600	62209770	2705	2705	2705	2705	0
395	20240219	134500	62209770	2705	2705	2705	2705	0
396	20240219	134400	62209770	2705	2705	2705	2705	0
397	20240219	134300	62209770	2705	2705	2705	2705	0
398	20240219	134200	62209770	2705	2705	2705	2705	0
399	20240219	134100	62209770	2705	2705	2705	2705	0
400	20240219	134000	62209770	2705	2705	2705	2705	0
401	20240219	133900	62209770	2705	2705	2705	2705	0
402	20240219	133800	62209770	2705	2705	2705	2705	0
403	20240219	133700	62209770	2705	2705	2705	2705	0
404	20240219	133600	62209770	2705	2705	2705	2705	0
405	20240219	133500	62209770	2705	2705	2705	2705	0
406	20240219	133400	62209770	2705	2705	2705	2705	16
407	20240219	133300	62166490	2705	2705	2705	2705	0
408	20240219	133200	62166490	2705	2705	2705	2705	0
409	20240219	133100	62166490	2705	2705	2705	2705	0
410	20240219	133000	62166490	2705	2705	2705	2705	0
411	20240219	132900	62166490	2705	2705	2705	2705	0
412	20240219	132800	62166490	2705	2705	2705	2705	0
413	20240219	132700	62166490	2705	2705	2705	2705	0
414	20240219	132600	62166490	2705	2705	2705	2705	0
415	20240219	132500	62166490	2705	2705	2705	2705	0
416	20240219	132400	62166490	2705	2705	2705	2705	0
417	20240219	132300	62166490	2705	2705	2705	2705	0
418	20240219	132200	62166490	2705	2705	2705	2705	0
419	20240219	132100	62166490	2705	2705	2705	2705	0
420	20240219	132000	62166490	2705	2705	2705	2705	112
421	20240219	131900	61863530	2705	2705	2705	2705	0
422	20240219	131800	61863530	2705	2705	2705	2705	0
423	20240219	131700	61863530	2705	2705	2705	2705	0
424	20240219	131600	61863530	2705	2705	2705	2705	0
425	20240219	131500	61863530	2705	2705	2705	2705	0
426	20240219	131400	61863530	2705	2705	2705	2705	0
427	20240219	131300	61863530	2705	2705	2705	2705	0
428	20240219	131200	61863530	2705	2705	2705	2705	0
429	20240219	131100	61863530	2705	2705	2705	2705	150
430	20240219	131000	61457780	2705	2705	2705	2705	300
431	20240219	130900	60646280	2705	2705	2705	2705	0
432	20240219	130800	60646280	2705	2705	2705	2705	200
433	20240219	130700	60105280	2705	2705	2705	2705	0
434	20240219	130600	60105280	2705	2705	2705	2705	0
435	20240219	130500	60105280	2705	2705	2705	2705	0
436	20240219	130400	60105280	2705	2705	2705	2705	0
437	20240219	130300	60105280	2705	2705	2705	2705	200
438	20240219	130200	59564280	2705	2705	2705	2705	0
439	20240219	130100	59564280	2705	2705	2705	2705	0
440	20240219	130000	59564280	2705	2710	2710	2705	11
441	20240219	125900	59534520	2705	2705	2705	2705	0
442	20240219	125800	59534520	2705	2705	2705	2705	0
443	20240219	125700	59534520	2705	2705	2705	2705	0
444	20240219	125600	59534520	2705	2705	2705	2705	0
445	20240219	125500	59534520	2705	2705	2705	2705	0
446	20240219	125400	59534520	2705	2705	2705	2705	0
447	20240219	125300	59534520	2705	2705	2705	2705	0
448	20240219	125200	59534520	2705	2705	2705	2705	0
449	20240219	125100	59534520	2705	2705	2705	2705	0
450	20240219	125000	59534520	2705	2705	2705	2705	1279
451	20240219	124900	56074825	2705	2705	2705	2705	0
452	20240219	124800	56074825	2705	2705	2705	2705	0
453	20240219	124700	56074825	2705	2705	2705	2705	0
454	20240219	124600	56074825	2705	2705	2705	2705	0
455	20240219	124500	56074825	2705	2705	2705	2705	0
456	20240219	124400	56074825	2705	2705	2705	2705	0
457	20240219	124300	56074825	2705	2705	2705	2705	0
458	20240219	124200	56074825	2705	2705	2705	2705	0
459	20240219	124100	56074825	2705	2705	2705	2705	0
460	20240219	124000	56074825	2705	2705	2705	2705	0
461	20240219	123900	56074825	2705	2705	2705	2705	0
462	20240219	123800	56074825	2705	2705	2705	2705	0
463	20240219	123700	56074825	2705	2705	2705	2705	0
464	20240219	123600	56074825	2705	2705	2705	2705	0
465	20240219	123500	56074825	2705	2705	2705	2705	0
466	20240219	123400	56074825	2705	2705	2705	2705	0
467	20240219	123300	56074825	2705	2705	2705	2705	0
468	20240219	123200	56074825	2705	2705	2705	2705	0
469	20240219	123100	56074825	2705	2705	2705	2705	0
470	20240219	123000	56074825	2705	2705	2705	2705	0
471	20240219	122900	56074825	2705	2705	2705	2705	0
472	20240219	122800	56074825	2705	2705	2705	2705	0
473	20240219	122700	56074825	2705	2705	2705	2705	0
474	20240219	122600	56074825	2705	2705	2705	2705	0
475	20240219	122500	56074825	2705	2705	2705	2705	0
476	20240219	122400	56074825	2705	2705	2705	2705	0
477	20240219	122300	56074825	2705	2705	2705	2705	0
478	20240219	122200	56074825	2705	2705	2705	2705	0
479	20240219	122100	56074825	2705	2705	2705	2705	0
480	20240219	122000	56074825	2705	2705	2705	2705	0
481	20240219	121900	56074825	2705	2705	2705	2705	0
482	20240219	121800	56074825	2705	2705	2705	2705	0
483	20240219	121700	56074825	2705	2705	2705	2705	0
484	20240219	121600	56074825	2705	2705	2705	2705	0
485	20240219	121500	56074825	2705	2705	2705	2705	0
486	20240219	121400	56074825	2705	2705	2705	2705	0
487	20240219	121300	56074825	2705	2705	2705	2705	0
488	20240219	121200	56074825	2705	2705	2705	2705	0
489	20240219	121100	56074825	2705	2705	2705	2705	48
490	20240219	121000	55944985	2705	2710	2710	2705	1324
491	20240219	120900	52357180	2710	2710	2710	2710	2
492	20240219	120800	52351760	2710	2710	2710	2710	2
493	20240219	120700	52346340	2710	2710	2710	2710	64
494	20240219	120600	52172900	2710	2710	2710	2710	0
495	20240219	120500	52172900	2710	2710	2710	2710	9
496	20240219	120400	52148510	2710	2710	2710	2710	8
497	20240219	120300	52126830	2710	2710	2710	2710	219
498	20240219	120200	51533340	2710	2710	2710	2710	0
499	20240219	120100	51533340	2710	2710	2710	2710	0
500	20240219	120000	51533340	2710	2710	2710	2710	0
501	20240219	115900	51533340	2710	2710	2710	2710	0
502	20240219	115800	51533340	2710	2710	2710	2710	0
503	20240219	115700	51533340	2710	2710	2710	2710	0
504	20240219	115600	51533340	2710	2710	2710	2710	0
505	20240219	115500	51533340	2710	2710	2710	2710	1
506	20240219	115400	51530630	2710	2710	2710	2710	0
507	20240219	115300	51530630	2710	2710	2710	2710	0
508	20240219	115200	51530630	2710	2710	2710	2710	1
509	20240219	115100	51527920	2710	2710	2710	2710	1
510	20240219	115000	51525210	2710	2710	2710	2710	39
511	20240219	114900	51419520	2710	2710	2710	2710	0
512	20240219	114800	51419520	2710	2710	2710	2710	0
513	20240219	114700	51419520	2710	2710	2710	2710	0
514	20240219	114600	51419520	2710	2710	2710	2710	10
515	20240219	114500	51392420	2710	2710	2710	2710	11
516	20240219	114400	51362610	2710	2710	2710	2710	275
517	20240219	114300	50617360	2715	2715	2715	2715	0
518	20240219	114200	50617360	2715	2715	2715	2715	0
519	20240219	114100	50617360	2715	2715	2715	2715	10
520	20240219	114000	50590210	2715	2715	2715	2715	0
521	20240219	113900	50590210	2715	2715	2715	2715	14
522	20240219	113800	50552200	2715	2715	2715	2715	0
523	20240219	113700	50552200	2715	2715	2715	2715	0
524	20240219	113600	50552200	2715	2715	2715	2715	1
525	20240219	113500	50549485	2715	2715	2715	2715	0
526	20240219	113400	50549485	2715	2715	2715	2715	3000
527	20240219	113300	42404485	2710	2710	2710	2710	0
528	20240219	113200	42404485	2710	2705	2710	2705	2610
529	20240219	113100	35340330	2700	2700	2700	2700	30
530	20240219	113000	35259330	2700	2700	2700	2700	0
531	20240219	112900	35259330	2700	2700	2700	2700	0
532	20240219	112800	35259330	2700	2700	2700	2700	0
533	20240219	112700	35259330	2700	2700	2700	2700	0
534	20240219	112600	35259330	2700	2700	2700	2700	0
535	20240219	112500	35259330	2700	2700	2700	2700	0
536	20240219	112400	35259330	2700	2700	2700	2700	0
537	20240219	112300	35259330	2700	2700	2700	2700	0
538	20240219	112200	35259330	2700	2700	2700	2700	0
539	20240219	112100	35259330	2700	2700	2700	2700	0
540	20240219	112000	35259330	2700	2700	2700	2700	0
541	20240219	111900	35259330	2700	2700	2700	2700	0
542	20240219	111800	35259330	2700	2700	2700	2700	0
543	20240219	111700	35259330	2700	2700	2700	2700	0
544	20240219	111600	35259330	2700	2700	2700	2700	0
545	20240219	111500	35259330	2700	2700	2700	2700	1
546	20240219	111400	35256630	2700	2700	2700	2700	0
547	20240219	111300	35256630	2700	2700	2700	2700	0
548	20240219	111200	35256630	2700	2700	2700	2700	0
549	20240219	111100	35256630	2700	2700	2700	2700	1
550	20240219	111000	35253930	2700	2695	2700	2695	162
551	20240219	110900	34816880	2700	2700	2700	2700	0
552	20240219	110800	34816880	2700	2700	2700	2700	0
553	20240219	110700	34816880	2700	2700	2700	2700	100
554	20240219	110600	34546880	2695	2695	2695	2695	0
555	20240219	110500	34546880	2695	2695	2695	2695	2
556	20240219	110400	34541490	2695	2695	2695	2695	20
557	20240219	110300	34487590	2695	2695	2695	2695	0
558	20240219	110200	34487590	2695	2695	2695	2695	0
559	20240219	110100	34487590	2695	2695	2695	2695	0
560	20240219	110000	34487590	2695	2695	2695	2695	0
561	20240219	105900	34487590	2695	2695	2695	2695	0
562	20240219	105800	34487590	2695	2695	2695	2695	0
563	20240219	105700	34487590	2695	2695	2695	2695	0
564	20240219	105600	34487590	2695	2695	2695	2695	0
565	20240219	105500	34487590	2695	2695	2695	2695	0
566	20240219	105400	34487590	2695	2695	2695	2695	2
567	20240219	105300	34482200	2695	2695	2695	2695	0
568	20240219	105200	34482200	2695	2695	2695	2695	0
569	20240219	105100	34482200	2695	2695	2695	2695	0
570	20240219	105000	34482200	2695	2695	2695	2695	0
571	20240219	104900	34482200	2695	2695	2695	2695	0
572	20240219	104800	34482200	2695	2695	2695	2695	0
573	20240219	104700	34482200	2695	2695	2695	2695	0
574	20240219	104600	34482200	2695	2695	2695	2695	0
575	20240219	104500	34482200	2695	2695	2695	2695	11
576	20240219	104400	34452555	2695	2695	2695	2695	0
577	20240219	104300	34452555	2695	2695	2695	2695	0
578	20240219	104200	34452555	2695	2695	2695	2695	0
579	20240219	104100	34452555	2695	2695	2695	2695	0
580	20240219	104000	34452555	2695	2705	2705	2695	184
581	20240219	103900	33955750	2705	2705	2705	2705	0
582	20240219	103800	33955750	2705	2705	2705	2705	0
583	20240219	103700	33955750	2705	2705	2705	2705	0
584	20240219	103600	33955750	2705	2705	2705	2705	0
585	20240219	103500	33955750	2705	2705	2705	2705	0
586	20240219	103400	33955750	2705	2705	2705	2705	0
587	20240219	103300	33955750	2705	2705	2705	2705	0
588	20240219	103200	33955750	2705	2705	2705	2705	0
589	20240219	103100	33955750	2705	2705	2705	2705	0
590	20240219	103000	33955750	2705	2705	2705	2705	0
591	20240219	102900	33955750	2705	2705	2705	2705	0
592	20240219	102800	33955750	2705	2705	2705	2705	1
593	20240219	102700	33953045	2700	2700	2700	2700	0
594	20240219	102600	33953045	2700	2700	2700	2700	0
595	20240219	102500	33953045	2700	2700	2700	2700	0
596	20240219	102400	33953045	2700	2700	2700	2700	0
597	20240219	102300	33953045	2700	2700	2700	2700	0
598	20240219	102200	33953045	2700	2700	2700	2700	0
599	20240219	102100	33953045	2700	2700	2700	2700	1
600	20240219	102000	33950345	2700	2700	2700	2700	30
601	20240219	101900	33869345	2695	2695	2695	2695	0
602	20240219	101800	33869345	2695	2695	2695	2695	0
603	20240219	101700	33869345	2695	2695	2695	2695	0
604	20240219	101600	33869345	2695	2695	2695	2695	0
605	20240219	101500	33869345	2695	2695	2695	2695	0
606	20240219	101400	33869345	2695	2695	2695	2695	0
607	20240219	101300	33869345	2695	2695	2695	2695	0
608	20240219	101200	33869345	2695	2695	2695	2695	0
609	20240219	101100	33869345	2695	2710	2710	2695	1413
610	20240219	101000	30056175	2710	2710	2715	2710	528
611	20240219	100900	28622795	2710	2710	2710	2710	201
612	20240219	100800	28078085	2710	2710	2710	2710	68
613	20240219	100700	27893805	2710	2710	2710	2710	491
614	20240219	100600	26563195	2690	2690	2690	2690	0
615	20240219	100500	26563195	2690	2690	2690	2690	0
616	20240219	100400	26563195	2690	2690	2690	2690	0
617	20240219	100300	26563195	2690	2690	2690	2690	0
618	20240219	100200	26563195	2690	2690	2690	2690	0
619	20240219	100100	26563195	2690	2690	2690	2690	0
620	20240219	100000	26563195	2690	2690	2690	2690	0
621	20240219	095900	26563195	2690	2690	2690	2690	0
622	20240219	095800	26563195	2690	2690	2690	2690	0
623	20240219	095700	26563195	2690	2690	2690	2690	0
624	20240219	095600	26563195	2690	2690	2690	2690	0
625	20240219	095500	26563195	2690	2690	2690	2690	0
626	20240219	095400	26563195	2690	2690	2690	2690	0
627	20240219	095300	26563195	2690	2690	2690	2690	0
628	20240219	095200	26563195	2690	2690	2690	2690	0
629	20240219	095100	26563195	2690	2690	2690	2690	0
630	20240219	095000	26563195	2690	2690	2690	2690	0
631	20240219	094900	26563195	2690	2690	2690	2690	0
632	20240219	094800	26563195	2690	2690	2690	2690	0
633	20240219	094700	26563195	2690	2700	2700	2690	250
634	20240219	094600	25889575	2700	2700	2700	2700	0
635	20240219	094500	25889575	2700	2700	2700	2700	566
636	20240219	094400	24361375	2700	2695	2700	2695	214
637	20240219	094300	23784620	2700	2715	2715	2700	884
638	20240219	094200	21397620	2700	2700	2700	2700	0
639	20240219	094100	21397620	2700	2700	2700	2700	0
640	20240219	094000	21397620	2700	2700	2700	2700	0
641	20240219	093900	21397620	2700	2700	2700	2700	0
642	20240219	093800	21397620	2700	2700	2700	2700	0
643	20240219	093700	21397620	2700	2700	2700	2700	0
644	20240219	093600	21397620	2700	2700	2700	2700	0
645	20240219	093500	21397620	2700	2700	2700	2700	4
646	20240219	093400	21386820	2700	2700	2700	2700	751
647	20240219	093300	19359120	2700	2705	2705	2700	1000
648	20240219	093200	16659055	2705	2705	2705	2705	12
649	20240219	093100	16626595	2705	2705	2705	2705	11
650	20240219	093000	16596840	2705	2705	2705	2705	311
651	20240219	092900	15755585	2705	2705	2705	2705	0
652	20240219	092800	15755585	2705	2705	2705	2705	0
653	20240219	092700	15755585	2705	2705	2705	2705	0
654	20240219	092600	15755585	2705	2705	2705	2705	0
655	20240219	092500	15755585	2705	2705	2705	2705	0
656	20240219	092400	15755585	2705	2705	2705	2705	0
657	20240219	092300	15755585	2705	2705	2705	2705	0
658	20240219	092200	15755585	2705	2705	2705	2705	0
659	20240219	092100	15755585	2705	2705	2705	2705	774
660	20240219	092000	13661915	2700	2700	2700	2700	0
661	20240219	091900	13661915	2700	2700	2700	2700	0
662	20240219	091800	13661915	2700	2700	2700	2700	11
663	20240219	091700	13632215	2700	2700	2700	2700	0
664	20240219	091600	13632215	2700	2700	2700	2700	0
665	20240219	091500	13632215	2700	2700	2700	2700	0
666	20240219	091400	13632215	2700	2700	2700	2700	0
667	20240219	091300	13632215	2700	2700	2700	2700	0
668	20240219	091200	13632215	2700	2700	2700	2700	0
669	20240219	091100	13632215	2700	2700	2700	2700	0
670	20240219	091000	13632215	2700	2700	2700	2700	124
671	20240219	090900	13297415	2700	2700	2700	2700	2376
672	20240219	090800	6882215	2700	2705	2705	2700	16
673	20240219	090700	6838985	2705	2705	2705	2705	0
674	20240219	090600	6838985	2705	2705	2705	2705	0
675	20240219	090500	6838985	2705	2705	2705	2705	0
676	20240219	090400	6838985	2705	2705	2705	2705	1300
677	20240219	090300	3322485	2710	2710	2710	2710	135
678	20240219	090200	2956635	2715	2715	2715	2715	0
679	20240219	090100	2956635	2715	2715	2715	2715	435
680	20240219	090000	1775610	2715	2715	2715	2715	654