KissMeData/002820/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183800	132281245	2935	2935	2935	2935	4296
3	20240219	183700	132281245	2935	2935	2935	2935	0
4	20240219	183600	132281245	2935	2935	2935	2935	0
5	20240219	183500	132281245	2935	2935	2935	2935	0
6	20240219	183400	132281245	2935	2935	2935	2935	0
7	20240219	183300	132281245	2935	2935	2935	2935	0
8	20240219	183200	132281245	2935	2935	2935	2935	0
9	20240219	183100	132281245	2935	2935	2935	2935	0
10	20240219	183000	132281245	2935	2935	2935	2935	0
11	20240219	182900	132281245	2935	2935	2935	2935	0
12	20240219	182800	132281245	2935	2935	2935	2935	0
13	20240219	182700	132281245	2935	2935	2935	2935	0
14	20240219	182600	132281245	2935	2935	2935	2935	0
15	20240219	182500	132281245	2935	2935	2935	2935	0
16	20240219	182400	132281245	2935	2935	2935	2935	0
17	20240219	182300	132281245	2935	2935	2935	2935	0
18	20240219	182200	132281245	2935	2935	2935	2935	0
19	20240219	182100	132281245	2935	2935	2935	2935	0
20	20240219	182000	132281245	2935	2935	2935	2935	0
21	20240219	181900	132281245	2935	2935	2935	2935	0
22	20240219	181800	132281245	2935	2935	2935	2935	0
23	20240219	181700	132281245	2935	2935	2935	2935	0
24	20240219	181600	132281245	2935	2935	2935	2935	0
25	20240219	181500	132281245	2935	2935	2935	2935	0
26	20240219	181400	132281245	2935	2935	2935	2935	0
27	20240219	181300	132281245	2935	2935	2935	2935	0
28	20240219	181200	132281245	2935	2935	2935	2935	0
29	20240219	181100	132281245	2935	2935	2935	2935	0
30	20240219	181000	132281245	2935	2935	2935	2935	0
31	20240219	180900	132281245	2935	2935	2935	2935	0
32	20240219	180800	132281245	2935	2935	2935	2935	4296
33	20240219	180700	132281245	2935	2935	2935	2935	0
34	20240219	180600	132281245	2935	2935	2935	2935	0
35	20240219	180500	132281245	2935	2935	2935	2935	0
36	20240219	180400	132281245	2935	2935	2935	2935	0
37	20240219	180300	132281245	2935	2935	2935	2935	0
38	20240219	180200	132281245	2935	2935	2935	2935	0
39	20240219	180100	132281245	2935	2935	2935	2935	0
40	20240219	180000	132281245	2935	2935	2935	2935	0
41	20240219	175900	132281245	2935	2935	2935	2935	0
42	20240219	175800	132281245	2935	2935	2935	2935	0
43	20240219	175700	132281245	2935	2935	2935	2935	0
44	20240219	175600	132281245	2935	2935	2935	2935	0
45	20240219	175500	132281245	2935	2935	2935	2935	0
46	20240219	175400	132281245	2935	2935	2935	2935	0
47	20240219	175300	132281245	2935	2935	2935	2935	0
48	20240219	175200	132281245	2935	2935	2935	2935	0
49	20240219	175100	132281245	2935	2935	2935	2935	0
50	20240219	175000	132281245	2935	2935	2935	2935	0
51	20240219	174900	132281245	2935	2935	2935	2935	0
52	20240219	174800	132281245	2935	2935	2935	2935	0
53	20240219	174700	132281245	2935	2935	2935	2935	0
54	20240219	174600	132281245	2935	2935	2935	2935	0
55	20240219	174500	132281245	2935	2935	2935	2935	0
56	20240219	174400	132281245	2935	2935	2935	2935	0
57	20240219	174300	132281245	2935	2935	2935	2935	0
58	20240219	174200	132281245	2935	2935	2935	2935	0
59	20240219	174100	132281245	2935	2935	2935	2935	0
60	20240219	174000	132281245	2935	2935	2935	2935	0
61	20240219	173900	132281245	2935	2935	2935	2935	0
62	20240219	173800	132281245	2935	2935	2935	2935	4296
63	20240219	173700	132281245	2935	2935	2935	2935	0
64	20240219	173600	132281245	2935	2935	2935	2935	0
65	20240219	173500	132281245	2935	2935	2935	2935	0
66	20240219	173400	132281245	2935	2935	2935	2935	0
67	20240219	173300	132281245	2935	2935	2935	2935	0
68	20240219	173200	132281245	2935	2935	2935	2935	0
69	20240219	173100	132281245	2935	2935	2935	2935	0
70	20240219	173000	132281245	2935	2935	2935	2935	0
71	20240219	172900	132281245	2935	2935	2935	2935	0
72	20240219	172800	132281245	2935	2935	2935	2935	0
73	20240219	172700	132281245	2935	2935	2935	2935	0
74	20240219	172600	132281245	2935	2935	2935	2935	0
75	20240219	172500	132281245	2935	2935	2935	2935	0
76	20240219	172400	132281245	2935	2935	2935	2935	0
77	20240219	172300	132281245	2935	2935	2935	2935	0
78	20240219	172200	132281245	2935	2935	2935	2935	0
79	20240219	172100	132281245	2935	2935	2935	2935	0
80	20240219	172000	132281245	2935	2935	2935	2935	0
81	20240219	171900	132281245	2935	2935	2935	2935	0
82	20240219	171800	132281245	2935	2935	2935	2935	0
83	20240219	171700	132281245	2935	2935	2935	2935	0
84	20240219	171600	132281245	2935	2935	2935	2935	0
85	20240219	171500	132281245	2935	2935	2935	2935	0
86	20240219	171400	132281245	2935	2935	2935	2935	0
87	20240219	171300	132281245	2935	2935	2935	2935	0
88	20240219	171200	132281245	2935	2935	2935	2935	0
89	20240219	171100	132281245	2935	2935	2935	2935	0
90	20240219	171000	132281245	2935	2935	2935	2935	0
91	20240219	170900	132281245	2935	2935	2935	2935	0
92	20240219	170800	132281245	2935	2935	2935	2935	4296
93	20240219	170700	132281245	2935	2935	2935	2935	0
94	20240219	170600	132281245	2935	2935	2935	2935	0
95	20240219	170500	132281245	2935	2935	2935	2935	0
96	20240219	170400	132281245	2935	2935	2935	2935	0
97	20240219	170300	132281245	2935	2935	2935	2935	0
98	20240219	170200	132281245	2935	2935	2935	2935	0
99	20240219	170100	132281245	2935	2935	2935	2935	0
100	20240219	170000	132281245	2935	2935	2935	2935	0
101	20240219	165900	132281245	2935	2935	2935	2935	0
102	20240219	165800	132281245	2935	2935	2935	2935	0
103	20240219	165700	132281245	2935	2935	2935	2935	0
104	20240219	165600	132281245	2935	2935	2935	2935	0
105	20240219	165500	132281245	2935	2935	2935	2935	0
106	20240219	165400	132281245	2935	2935	2935	2935	0
107	20240219	165300	132281245	2935	2935	2935	2935	0
108	20240219	165200	132281245	2935	2935	2935	2935	0
109	20240219	165100	132281245	2935	2935	2935	2935	0
110	20240219	165000	132281245	2935	2935	2935	2935	0
111	20240219	164900	132281245	2935	2935	2935	2935	0
112	20240219	164800	132281245	2935	2935	2935	2935	0
113	20240219	164700	132281245	2935	2935	2935	2935	0
114	20240219	164600	132281245	2935	2935	2935	2935	0
115	20240219	164500	132281245	2935	2935	2935	2935	0
116	20240219	164400	132281245	2935	2935	2935	2935	0
117	20240219	164300	132281245	2935	2935	2935	2935	0
118	20240219	164200	132281245	2935	2935	2935	2935	0
119	20240219	164100	132281245	2935	2935	2935	2935	0
120	20240219	164000	132281245	2935	2935	2935	2935	0
121	20240219	163900	132281245	2935	2935	2935	2935	0
122	20240219	163800	132281245	2935	2935	2935	2935	4296
123	20240219	163700	132281245	2935	2935	2935	2935	0
124	20240219	163600	132281245	2935	2935	2935	2935	0
125	20240219	163500	132281245	2935	2935	2935	2935	0
126	20240219	163400	132281245	2935	2935	2935	2935	0
127	20240219	163300	132281245	2935	2935	2935	2935	0
128	20240219	163200	132281245	2935	2935	2935	2935	0
129	20240219	163100	132281245	2935	2935	2935	2935	0
130	20240219	163000	132281245	2935	2935	2935	2935	0
131	20240219	162900	132281245	2935	2935	2935	2935	0
132	20240219	162800	132281245	2935	2935	2935	2935	0
133	20240219	162700	132281245	2935	2935	2935	2935	0
134	20240219	162600	132281245	2935	2935	2935	2935	0
135	20240219	162500	132281245	2935	2935	2935	2935	0
136	20240219	162400	132281245	2935	2935	2935	2935	0
137	20240219	162300	132281245	2935	2935	2935	2935	0
138	20240219	162200	132281245	2935	2935	2935	2935	0
139	20240219	162100	132281245	2935	2935	2935	2935	0
140	20240219	162000	132281245	2935	2935	2935	2935	0
141	20240219	161900	132281245	2935	2935	2935	2935	0
142	20240219	161800	132281245	2935	2935	2935	2935	0
143	20240219	161700	132281245	2935	2935	2935	2935	0
144	20240219	161600	132281245	2935	2935	2935	2935	0
145	20240219	161500	132281245	2935	2935	2935	2935	0
146	20240219	161400	132281245	2935	2935	2935	2935	0
147	20240219	161300	132281245	2935	2935	2935	2935	0
148	20240219	161200	132281245	2935	2935	2935	2935	0
149	20240219	161100	132281245	2935	2935	2935	2935	0
150	20240219	161000	132281245	2935	2935	2935	2935	0
151	20240219	160900	132281245	2935	2935	2935	2935	0
152	20240219	160800	132281245	2935	2935	2935	2935	4296
153	20240219	160700	132281245	2935	2935	2935	2935	0
154	20240219	160600	132281245	2935	2935	2935	2935	0
155	20240219	160500	132281245	2935	2935	2935	2935	0
156	20240219	160400	132281245	2935	2935	2935	2935	0
157	20240219	160300	132281245	2935	2935	2935	2935	0
158	20240219	160200	132281245	2935	2935	2935	2935	0
159	20240219	160100	132281245	2935	2935	2935	2935	0
160	20240219	160000	132281245	2935	2935	2935	2935	0
161	20240219	155900	132281245	2935	2935	2935	2935	0
162	20240219	155800	132281245	2935	2935	2935	2935	0
163	20240219	155700	132281245	2935	2935	2935	2935	0
164	20240219	155600	132281245	2935	2935	2935	2935	0
165	20240219	155500	132281245	2935	2935	2935	2935	0
166	20240219	155400	132281245	2935	2935	2935	2935	0
167	20240219	155300	132281245	2935	2935	2935	2935	0
168	20240219	155200	132281245	2935	2935	2935	2935	0
169	20240219	155100	132281245	2935	2935	2935	2935	0
170	20240219	155000	132281245	2935	2935	2935	2935	0
171	20240219	154900	132281245	2935	2935	2935	2935	0
172	20240219	154800	132281245	2935	2935	2935	2935	0
173	20240219	154700	132281245	2935	2935	2935	2935	0
174	20240219	154600	132281245	2935	2935	2935	2935	0
175	20240219	154500	132281245	2935	2935	2935	2935	0
176	20240219	154400	132281245	2935	2935	2935	2935	0
177	20240219	154300	132281245	2935	2935	2935	2935	0
178	20240219	154200	132281245	2935	2935	2935	2935	0
179	20240219	154100	132281245	2935	2935	2935	2935	0
180	20240219	154000	132281245	2935	2935	2935	2935	0
181	20240219	153900	132281245	2935	2935	2935	2935	0
182	20240219	153800	132281245	2935	2935	2935	2935	4296
183	20240219	153700	132281245	2935	2935	2935	2935	0
184	20240219	153600	132281245	2935	2935	2935	2935	0
185	20240219	153500	132281245	2935	2935	2935	2935	0
186	20240219	153400	132281245	2935	2935	2935	2935	0
187	20240219	153300	132281245	2935	2935	2935	2935	0
188	20240219	153200	132281245	2935	2935	2935	2935	0
189	20240219	153100	132281245	2935	2935	2935	2935	0
190	20240219	153000	132281245	2935	2935	2935	2935	4296
191	20240219	152900	119672485	2930	2930	2930	2930	0
192	20240219	152800	119672485	2930	2930	2930	2930	0
193	20240219	152700	119672485	2930	2930	2930	2930	0
194	20240219	152600	119672485	2930	2930	2930	2930	0
195	20240219	152500	119672485	2930	2930	2930	2930	0
196	20240219	152400	119672485	2930	2930	2930	2930	0
197	20240219	152300	119672485	2930	2930	2930	2930	0
198	20240219	152200	119672485	2930	2930	2930	2930	0
199	20240219	152100	119672485	2930	2930	2930	2930	0
200	20240219	152000	119672485	2930	2930	2930	2930	0
201	20240219	151900	119672485	2930	2925	2930	2915	689
202	20240219	151800	117662405	2930	2925	2930	2925	2
203	20240219	151700	117656550	2930	2930	2930	2925	38
204	20240219	151600	117545340	2930	2930	2930	2930	0
205	20240219	151500	117545340	2930	2930	2930	2930	0
206	20240219	151400	117545340	2930	2930	2930	2930	1
207	20240219	151300	117542410	2925	2925	2925	2925	17
208	20240219	151200	117492685	2930	2930	2930	2930	0
209	20240219	151100	117492685	2930	2930	2930	2930	18
210	20240219	151000	117439945	2935	2920	2935	2920	1002
211	20240219	150900	114499290	2935	2930	2935	2920	93
212	20240219	150800	114226905	2935	2935	2935	2930	1664
213	20240219	150700	109351265	2930	2930	2935	2930	188
214	20240219	150600	108799835	2935	2930	2935	2920	38
215	20240219	150500	108688505	2930	2930	2930	2915	1647
216	20240219	150400	103863605	2930	2930	2930	2930	2766
217	20240219	150300	95759225	2930	2915	2930	2915	791
218	20240219	150200	93441865	2915	2925	2930	2915	1037
219	20240219	150100	90403660	2930	2910	2930	2910	2756
220	20240219	150000	82351410	2910	2910	2910	2910	0
221	20240219	145900	82351410	2910	2910	2910	2910	0
222	20240219	145800	82351410	2910	2910	2910	2910	2
223	20240219	145700	82345590	2915	2915	2915	2915	0
224	20240219	145600	82345590	2915	2915	2915	2915	0
225	20240219	145500	82345590	2915	2915	2915	2915	10
226	20240219	145400	82316440	2915	2890	2915	2890	1000
227	20240219	145300	79406460	2890	2890	2890	2890	0
228	20240219	145200	79406460	2890	2890	2890	2890	1
229	20240219	145100	79403570	2910	2910	2910	2910	0
230	20240219	145000	79403570	2910	2905	2910	2905	2
231	20240219	144900	79397755	2910	2910	2910	2910	6
232	20240219	144800	79380295	2915	2920	2920	2915	3
233	20240219	144700	79371545	2910	2885	2910	2885	4
234	20240219	144600	79359960	2880	2880	2880	2880	3
235	20240219	144500	79351320	2880	2885	2885	2880	332
236	20240219	144400	78394705	2925	2920	2925	2920	14
237	20240219	144300	78353770	2895	2895	2925	2895	310
238	20240219	144200	77448650	2885	2885	2885	2885	24
239	20240219	144100	77379410	2885	2885	2885	2885	23
240	20240219	144000	77313055	2885	2885	2885	2885	0
241	20240219	143900	77313055	2885	2885	2885	2885	0
242	20240219	143800	77313055	2885	2885	2885	2885	62
243	20240219	143700	77134185	2875	2875	2875	2875	0
244	20240219	143600	77134185	2875	2875	2875	2875	0
245	20240219	143500	77134185	2875	2875	2875	2875	0
246	20240219	143400	77134185	2875	2875	2875	2875	0
247	20240219	143300	77134185	2875	2880	2880	2875	51
248	20240219	143200	76987310	2880	2900	2935	2880	369
249	20240219	143100	75912110	2905	2870	2905	2870	1000
250	20240219	143000	73025100	2855	2860	2860	2855	604
251	20240219	142900	71297895	2860	2865	2865	2860	500
252	20240219	142800	69867110	2865	2865	2865	2865	0
253	20240219	142700	69867110	2865	2865	2865	2865	0
254	20240219	142600	69867110	2865	2865	2865	2865	0
255	20240219	142500	69867110	2865	2865	2865	2865	13
256	20240219	142400	69829865	2865	2865	2865	2865	0
257	20240219	142300	69829865	2865	2865	2865	2865	0
258	20240219	142200	69829865	2865	2865	2865	2865	0
259	20240219	142100	69829865	2865	2865	2865	2865	19
260	20240219	142000	69775430	2860	2860	2860	2860	72
261	20240219	141900	69569510	2865	2865	2865	2865	0
262	20240219	141800	69569510	2865	2865	2865	2865	0
263	20240219	141700	69569510	2865	2865	2865	2865	0
264	20240219	141600	69569510	2865	2865	2865	2865	0
265	20240219	141500	69569510	2865	2865	2865	2865	0
266	20240219	141400	69569510	2865	2865	2865	2865	0
267	20240219	141300	69569510	2865	2865	2865	2865	0
268	20240219	141200	69569510	2865	2865	2865	2865	0
269	20240219	141100	69569510	2865	2865	2865	2865	0
270	20240219	141000	69569510	2865	2865	2865	2865	1
271	20240219	140900	69566645	2865	2865	2865	2865	1001
272	20240219	140800	66698780	2860	2860	2860	2860	0
273	20240219	140700	66698780	2860	2860	2860	2860	0
274	20240219	140600	66698780	2860	2860	2860	2860	0
275	20240219	140500	66698780	2860	2860	2860	2860	0
276	20240219	140400	66698780	2860	2860	2860	2860	0
277	20240219	140300	66698780	2860	2860	2860	2860	1
278	20240219	140200	66695920	2895	2895	2895	2895	0
279	20240219	140100	66695920	2895	2845	2895	2845	2481
280	20240219	140000	59567075	2840	2840	2840	2840	0
281	20240219	135900	59567075	2840	2840	2840	2840	0
282	20240219	135800	59567075	2840	2840	2840	2840	0
283	20240219	135700	59567075	2840	2840	2840	2840	0
284	20240219	135600	59567075	2840	2840	2840	2840	0
285	20240219	135500	59567075	2840	2840	2840	2840	0
286	20240219	135400	59567075	2840	2840	2840	2840	0
287	20240219	135300	59567075	2840	2840	2840	2840	0
288	20240219	135200	59567075	2840	2840	2840	2840	0
289	20240219	135100	59567075	2840	2840	2840	2840	0
290	20240219	135000	59567075	2840	2840	2840	2840	0
291	20240219	134900	59567075	2840	2840	2840	2840	0
292	20240219	134800	59567075	2840	2840	2840	2840	0
293	20240219	134700	59567075	2840	2840	2840	2840	0
294	20240219	134600	59567075	2840	2840	2840	2840	3
295	20240219	134500	59558555	2835	2835	2835	2835	1087
296	20240219	134400	56476910	2835	2835	2835	2835	0
297	20240219	134300	56476910	2835	2835	2835	2835	0
298	20240219	134200	56476910	2835	2835	2835	2835	0
299	20240219	134100	56476910	2835	2835	2835	2835	0
300	20240219	134000	56476910	2835	2835	2835	2835	1
301	20240219	133900	56474075	2825	2825	2825	2825	0
302	20240219	133800	56474075	2825	2825	2825	2825	0
303	20240219	133700	56474075	2825	2825	2825	2825	0
304	20240219	133600	56474075	2825	2825	2825	2825	0
305	20240219	133500	56474075	2825	2830	2830	2825	800
306	20240219	133400	54213960	2830	2830	2830	2830	0
307	20240219	133300	54213960	2830	2830	2830	2830	0
308	20240219	133200	54213960	2830	2830	2830	2830	5
309	20240219	133100	54199810	2830	2835	2835	2830	149
310	20240219	133000	53777930	2835	2835	2835	2835	0
311	20240219	132900	53777930	2835	2835	2835	2835	0
312	20240219	132800	53777930	2835	2835	2835	2835	0
313	20240219	132700	53777930	2835	2835	2835	2835	0
314	20240219	132600	53777930	2835	2830	2835	2830	51
315	20240219	132500	53633595	2825	2825	2825	2825	0
316	20240219	132400	53633595	2825	2825	2825	2825	0
317	20240219	132300	53633595	2825	2825	2825	2825	0
318	20240219	132200	53633595	2825	2830	2830	2825	1699
319	20240219	132100	48833130	2830	2830	2830	2830	0
320	20240219	132000	48833130	2830	2830	2830	2830	659
321	20240219	131900	46968160	2840	2840	2840	2840	0
322	20240219	131800	46968160	2840	2840	2840	2840	0
323	20240219	131700	46968160	2840	2840	2840	2840	0
324	20240219	131600	46968160	2840	2840	2840	2840	0
325	20240219	131500	46968160	2840	2840	2840	2840	0
326	20240219	131400	46968160	2840	2840	2840	2840	0
327	20240219	131300	46968160	2840	2840	2840	2840	0
328	20240219	131200	46968160	2840	2840	2840	2840	0
329	20240219	131100	46968160	2840	2840	2840	2840	0
330	20240219	131000	46968160	2840	2840	2840	2840	0
331	20240219	130900	46968160	2840	2840	2840	2830	333
332	20240219	130800	46025750	2830	2830	2830	2830	0
333	20240219	130700	46025750	2830	2830	2830	2830	0
334	20240219	130600	46025750	2830	2830	2830	2830	0
335	20240219	130500	46025750	2830	2835	2835	2820	2103
336	20240219	130400	40083545	2845	2845	2845	2845	0
337	20240219	130300	40083545	2845	2845	2845	2845	0
338	20240219	130200	40083545	2845	2845	2845	2845	0
339	20240219	130100	40083545	2845	2845	2845	2845	0
340	20240219	130000	40083545	2845	2845	2845	2845	1
341	20240219	125900	40080700	2845	2845	2845	2845	17
342	20240219	125800	40032335	2835	2835	2835	2835	0
343	20240219	125700	40032335	2835	2835	2835	2835	0
344	20240219	125600	40032335	2835	2835	2835	2835	356
345	20240219	125500	39023075	2835	2835	2835	2835	0
346	20240219	125400	39023075	2835	2835	2835	2835	0
347	20240219	125300	39023075	2835	2850	2850	2835	452
348	20240219	125200	37740980	2860	2860	2860	2860	0
349	20240219	125100	37740980	2860	2860	2860	2860	0
350	20240219	125000	37740980	2860	2860	2860	2860	0
351	20240219	124900	37740980	2860	2860	2860	2860	0
352	20240219	124800	37740980	2860	2860	2860	2860	0
353	20240219	124700	37740980	2860	2860	2860	2860	349
354	20240219	124600	36742840	2850	2850	2850	2850	0
355	20240219	124500	36742840	2850	2850	2850	2850	1337
356	20240219	124400	32932390	2850	2850	2850	2850	147
357	20240219	124300	32513440	2850	2850	2850	2850	0
358	20240219	124200	32513440	2850	2850	2850	2850	0
359	20240219	124100	32513440	2850	2850	2850	2850	0
360	20240219	124000	32513440	2850	2850	2850	2850	0
361	20240219	123900	32513440	2850	2850	2850	2850	0
362	20240219	123800	32513440	2850	2850	2850	2850	0
363	20240219	123700	32513440	2850	2850	2850	2850	0
364	20240219	123600	32513440	2850	2850	2850	2850	0
365	20240219	123500	32513440	2850	2850	2850	2850	0
366	20240219	123400	32513440	2850	2850	2850	2850	26
367	20240219	123300	32439340	2850	2850	2850	2850	0
368	20240219	123200	32439340	2850	2850	2850	2850	0
369	20240219	123100	32439340	2850	2850	2850	2850	0
370	20240219	123000	32439340	2850	2850	2850	2850	0
371	20240219	122900	32439340	2850	2850	2850	2850	0
372	20240219	122800	32439340	2850	2850	2850	2850	0
373	20240219	122700	32439340	2850	2850	2850	2850	0
374	20240219	122600	32439340	2850	2850	2850	2850	0
375	20240219	122500	32439340	2850	2850	2850	2850	2
376	20240219	122400	32433640	2860	2860	2860	2860	0
377	20240219	122300	32433640	2860	2860	2860	2860	50
378	20240219	122200	32290640	2860	2860	2860	2860	0
379	20240219	122100	32290640	2860	2860	2860	2860	0
380	20240219	122000	32290640	2860	2860	2860	2860	1
381	20240219	121900	32287780	2850	2850	2850	2850	0
382	20240219	121800	32287780	2850	2850	2850	2850	0
383	20240219	121700	32287780	2850	2850	2850	2850	0
384	20240219	121600	32287780	2850	2850	2850	2850	0
385	20240219	121500	32287780	2850	2850	2850	2850	0
386	20240219	121400	32287780	2850	2850	2850	2850	0
387	20240219	121300	32287780	2850	2850	2850	2850	0
388	20240219	121200	32287780	2850	2850	2850	2850	0
389	20240219	121100	32287780	2850	2850	2850	2850	0
390	20240219	121000	32287780	2850	2880	2880	2850	515
391	20240219	120900	30815010	2880	2855	2880	2855	300
392	20240219	120800	29952145	2850	2850	2850	2850	0
393	20240219	120700	29952145	2850	2850	2850	2850	0
394	20240219	120600	29952145	2850	2850	2850	2850	2
395	20240219	120500	29946445	2845	2845	2845	2845	0
396	20240219	120400	29946445	2845	2845	2845	2845	0
397	20240219	120300	29946445	2845	2845	2845	2845	0
398	20240219	120200	29946445	2845	2845	2845	2845	0
399	20240219	120100	29946445	2845	2845	2845	2845	0
400	20240219	120000	29946445	2845	2845	2845	2845	0
401	20240219	115900	29946445	2845	2845	2845	2845	0
402	20240219	115800	29946445	2845	2845	2845	2845	0
403	20240219	115700	29946445	2845	2845	2845	2845	0
404	20240219	115600	29946445	2845	2845	2845	2845	1549
405	20240219	115500	25539540	2850	2850	2850	2850	0
406	20240219	115400	25539540	2850	2850	2850	2850	0
407	20240219	115300	25539540	2850	2850	2850	2850	0
408	20240219	115200	25539540	2850	2850	2850	2850	0
409	20240219	115100	25539540	2850	2850	2850	2850	5
410	20240219	115000	25525290	2845	2845	2845	2845	1
411	20240219	114900	25522445	2835	2835	2835	2835	0
412	20240219	114800	25522445	2835	2835	2835	2835	0
413	20240219	114700	25522445	2835	2835	2835	2835	0
414	20240219	114600	25522445	2835	2835	2835	2835	0
415	20240219	114500	25522445	2835	2835	2835	2835	0
416	20240219	114400	25522445	2835	2835	2835	2835	0
417	20240219	114300	25522445	2835	2835	2835	2835	0
418	20240219	114200	25522445	2835	2835	2835	2835	33
419	20240219	114100	25428890	2835	2835	2835	2835	2
420	20240219	114000	25423220	2835	2840	2840	2835	1465
421	20240219	113900	21267915	2840	2840	2840	2840	0
422	20240219	113800	21267915	2840	2840	2840	2840	0
423	20240219	113700	21267915	2840	2840	2840	2840	0
424	20240219	113600	21267915	2840	2840	2840	2840	0
425	20240219	113500	21267915	2840	2840	2840	2840	0
426	20240219	113400	21267915	2840	2840	2840	2840	0
427	20240219	113300	21267915	2840	2840	2840	2840	98
428	20240219	113200	20989595	2845	2845	2845	2845	2
429	20240219	113100	20983905	2850	2850	2850	2850	0
430	20240219	113000	20983905	2850	2850	2850	2850	3
431	20240219	112900	20975355	2845	2845	2845	2845	0
432	20240219	112800	20975355	2845	2845	2845	2845	0
433	20240219	112700	20975355	2845	2845	2845	2845	0
434	20240219	112600	20975355	2845	2845	2845	2845	0
435	20240219	112500	20975355	2845	2845	2845	2845	0
436	20240219	112400	20975355	2845	2845	2845	2845	0
437	20240219	112300	20975355	2845	2845	2845	2845	0
438	20240219	112200	20975355	2845	2845	2845	2845	0
439	20240219	112100	20975355	2845	2845	2845	2845	0
440	20240219	112000	20975355	2845	2855	2855	2845	48
441	20240219	111900	20838325	2855	2855	2855	2855	166
442	20240219	111800	20364395	2855	2855	2855	2855	0
443	20240219	111700	20364395	2855	2855	2855	2855	0
444	20240219	111600	20364395	2855	2855	2855	2855	0
445	20240219	111500	20364395	2855	2855	2855	2855	0
446	20240219	111400	20364395	2855	2855	2855	2855	3
447	20240219	111300	20355830	2860	2860	2860	2860	0
448	20240219	111200	20355830	2860	2860	2860	2860	0
449	20240219	111100	20355830	2860	2860	2860	2860	86
450	20240219	111000	20109870	2860	2860	2860	2860	76
451	20240219	110900	19892510	2860	2860	2860	2860	12
452	20240219	110800	19858190	2860	2855	2860	2855	329
453	20240219	110700	18918760	2855	2855	2855	2855	0
454	20240219	110600	18918760	2855	2855	2855	2855	0
455	20240219	110500	18918760	2855	2855	2855	2855	0
456	20240219	110400	18918760	2855	2855	2855	2855	0
457	20240219	110300	18918760	2855	2855	2855	2855	0
458	20240219	110200	18918760	2855	2855	2855	2855	0
459	20240219	110100	18918760	2855	2855	2855	2855	0
460	20240219	110000	18918760	2855	2855	2855	2855	0
461	20240219	105900	18918760	2855	2855	2855	2855	0
462	20240219	105800	18918760	2855	2855	2855	2855	0
463	20240219	105700	18918760	2855	2855	2855	2855	0
464	20240219	105600	18918760	2855	2855	2855	2855	0
465	20240219	105500	18918760	2855	2835	2855	2835	2
466	20240219	105400	18913070	2855	2855	2855	2855	0
467	20240219	105300	18913070	2855	2855	2855	2855	0
468	20240219	105200	18913070	2855	2855	2855	2855	0
469	20240219	105100	18913070	2855	2855	2855	2855	0
470	20240219	105000	18913070	2855	2855	2855	2855	1
471	20240219	104900	18910215	2855	2855	2855	2855	1
472	20240219	104800	18907360	2855	2835	2855	2835	6
473	20240219	104700	18890320	2840	2840	2840	2840	0
474	20240219	104600	18890320	2840	2840	2840	2840	0
475	20240219	104500	18890320	2840	2840	2840	2840	0
476	20240219	104400	18890320	2840	2835	2840	2835	209
477	20240219	104300	18297305	2835	2835	2835	2835	0
478	20240219	104200	18297305	2835	2835	2835	2835	0
479	20240219	104100	18297305	2835	2835	2835	2835	0
480	20240219	104000	18297305	2835	2835	2835	2835	0
481	20240219	103900	18297305	2835	2835	2835	2835	0
482	20240219	103800	18297305	2835	2835	2835	2835	0
483	20240219	103700	18297305	2835	2835	2835	2835	0
484	20240219	103600	18297305	2835	2835	2835	2835	0
485	20240219	103500	18297305	2835	2835	2835	2835	0
486	20240219	103400	18297305	2835	2835	2835	2835	0
487	20240219	103300	18297305	2835	2835	2835	2835	9
488	20240219	103200	18271790	2830	2830	2830	2830	0
489	20240219	103100	18271790	2830	2835	2835	2830	900
490	20240219	103000	15723930	2835	2835	2835	2835	18
491	20240219	102900	15672900	2835	2835	2835	2835	503
492	20240219	102800	14246895	2840	2840	2840	2840	2
493	20240219	102700	14241215	2850	2850	2850	2850	17
494	20240219	102600	14192765	2830	2830	2830	2830	18
495	20240219	102500	14141825	2830	2830	2830	2830	0
496	20240219	102400	14141825	2830	2830	2830	2830	0
497	20240219	102300	14141825	2830	2830	2830	2830	8
498	20240219	102200	14119185	2850	2840	2850	2840	200
499	20240219	102100	13549405	2840	2840	2840	2840	1
500	20240219	102000	13546565	2840	2840	2840	2840	1
501	20240219	101900	13543725	2820	2820	2820	2820	0
502	20240219	101800	13543725	2820	2820	2820	2820	10
503	20240219	101700	13515525	2825	2825	2825	2825	0
504	20240219	101600	13515525	2825	2825	2825	2825	2
505	20240219	101500	13509875	2840	2840	2840	2840	0
506	20240219	101400	13509875	2840	2840	2840	2840	0
507	20240219	101300	13509875	2840	2840	2840	2840	0
508	20240219	101200	13509875	2840	2840	2840	2840	0
509	20240219	101100	13509875	2840	2840	2840	2840	1
510	20240219	101000	13507035	2820	2820	2820	2820	0
511	20240219	100900	13507035	2820	2820	2820	2820	0
512	20240219	100800	13507035	2820	2820	2820	2820	0
513	20240219	100700	13507035	2820	2820	2820	2820	0
514	20240219	100600	13507035	2820	2820	2820	2820	0
515	20240219	100500	13507035	2820	2820	2820	2820	23
516	20240219	100400	13442175	2825	2825	2825	2825	0
517	20240219	100300	13442175	2825	2830	2850	2825	1537
518	20240219	100200	9087630	2820	2820	2820	2820	1
519	20240219	100100	9084810	2825	2825	2825	2825	235
520	20240219	100000	8420935	2820	2820	2820	2820	133
521	20240219	095900	8045875	2825	2825	2825	2825	34
522	20240219	095800	7949825	2845	2845	2845	2845	0
523	20240219	095700	7949825	2845	2845	2845	2845	0
524	20240219	095600	7949825	2845	2845	2845	2845	0
525	20240219	095500	7949825	2845	2845	2845	2845	32
526	20240219	095400	7858785	2845	2845	2845	2845	10
527	20240219	095300	7830335	2830	2830	2830	2830	0
528	20240219	095200	7830335	2830	2830	2830	2830	0
529	20240219	095100	7830335	2830	2830	2830	2830	0
530	20240219	095000	7830335	2830	2830	2830	2830	37
531	20240219	094900	7725625	2820	2820	2820	2820	0
532	20240219	094800	7725625	2820	2820	2820	2820	0
533	20240219	094700	7725625	2820	2820	2820	2820	0
534	20240219	094600	7725625	2820	2820	2820	2820	0
535	20240219	094500	7725625	2820	2820	2820	2820	0
536	20240219	094400	7725625	2820	2820	2820	2820	0
537	20240219	094300	7725625	2820	2820	2820	2820	0
538	20240219	094200	7725625	2820	2820	2820	2820	0
539	20240219	094100	7725625	2820	2820	2820	2820	0
540	20240219	094000	7725625	2820	2820	2820	2820	0
541	20240219	093900	7725625	2820	2820	2820	2820	0
542	20240219	093800	7725625	2820	2845	2845	2820	148
543	20240219	093700	7305645	2845	2845	2845	2845	0
544	20240219	093600	7305645	2845	2845	2845	2845	0
545	20240219	093500	7305645	2845	2845	2845	2845	0
546	20240219	093400	7305645	2845	2845	2845	2845	0
547	20240219	093300	7305645	2845	2845	2845	2845	1
548	20240219	093200	7302800	2845	2845	2845	2845	0
549	20240219	093100	7302800	2845	2830	2845	2830	20
550	20240219	093000	7246085	2825	2825	2825	2825	0
551	20240219	092900	7246085	2825	2825	2825	2825	0
552	20240219	092800	7246085	2825	2825	2825	2825	0
553	20240219	092700	7246085	2825	2825	2825	2825	0
554	20240219	092600	7246085	2825	2825	2825	2825	0
555	20240219	092500	7246085	2825	2825	2825	2825	1
556	20240219	092400	7243260	2815	2815	2815	2815	0
557	20240219	092300	7243260	2815	2815	2815	2815	0
558	20240219	092200	7243260	2815	2815	2815	2815	0
559	20240219	092100	7243260	2815	2815	2815	2815	0
560	20240219	092000	7243260	2815	2815	2815	2815	0
561	20240219	091900	7243260	2815	2815	2815	2815	29
562	20240219	091800	7161625	2815	2815	2815	2815	0
563	20240219	091700	7161625	2815	2815	2815	2815	0
564	20240219	091600	7161625	2815	2815	2815	2815	0
565	20240219	091500	7161625	2815	2815	2815	2815	0
566	20240219	091400	7161625	2815	2815	2815	2815	69
567	20240219	091300	6967390	2840	2840	2840	2840	0
568	20240219	091200	6967390	2840	2840	2840	2840	0
569	20240219	091100	6967390	2840	2850	2850	2840	192
570	20240219	091000	6420260	2850	2840	2850	2840	325
571	20240219	090900	5494555	2850	2850	2850	2850	0
572	20240219	090800	5494555	2850	2840	2850	2840	1000
573	20240219	090700	2644765	2785	2800	2800	2785	260
574	20240219	090600	1919585	2850	2850	2850	2850	0
575	20240219	090500	1919585	2850	2850	2850	2850	100
576	20240219	090400	1634585	2810	2810	2810	2810	0
577	20240219	090300	1634585	2810	2810	2810	2810	106
578	20240219	090200	1336725	2860	2815	2860	2815	211
579	20240219	090100	738260	2800	2850	2850	2800	200
580	20240219	090000	174460	2860	2860	2860	2860	61