KissMeData/039020/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	192100	59900105	2865	2865	2865	2865	508
3	20240219	192000	59900105	2865	2865	2865	2865	0
4	20240219	191900	59900105	2865	2865	2865	2865	0
5	20240219	191800	59900105	2865	2865	2865	2865	0
6	20240219	191700	59900105	2865	2865	2865	2865	0
7	20240219	191600	59900105	2865	2865	2865	2865	0
8	20240219	191500	59900105	2865	2865	2865	2865	0
9	20240219	191400	59900105	2865	2865	2865	2865	0
10	20240219	191300	59900105	2865	2865	2865	2865	0
11	20240219	191200	59900105	2865	2865	2865	2865	0
12	20240219	191100	59900105	2865	2865	2865	2865	0
13	20240219	191000	59900105	2865	2865	2865	2865	0
14	20240219	190900	59900105	2865	2865	2865	2865	0
15	20240219	190800	59900105	2865	2865	2865	2865	0
16	20240219	190700	59900105	2865	2865	2865	2865	0
17	20240219	190600	59900105	2865	2865	2865	2865	0
18	20240219	190500	59900105	2865	2865	2865	2865	0
19	20240219	190400	59900105	2865	2865	2865	2865	0
20	20240219	190300	59900105	2865	2865	2865	2865	0
21	20240219	190200	59900105	2865	2865	2865	2865	0
22	20240219	190100	59900105	2865	2865	2865	2865	0
23	20240219	190000	59900105	2865	2865	2865	2865	0
24	20240219	185900	59900105	2865	2865	2865	2865	0
25	20240219	185800	59900105	2865	2865	2865	2865	0
26	20240219	185700	59900105	2865	2865	2865	2865	0
27	20240219	185600	59900105	2865	2865	2865	2865	0
28	20240219	185500	59900105	2865	2865	2865	2865	0
29	20240219	185400	59900105	2865	2865	2865	2865	0
30	20240219	185300	59900105	2865	2865	2865	2865	0
31	20240219	185200	59900105	2865	2865	2865	2865	0
32	20240219	185100	59900105	2865	2865	2865	2865	508
33	20240219	185000	59900105	2865	2865	2865	2865	0
34	20240219	184900	59900105	2865	2865	2865	2865	0
35	20240219	184800	59900105	2865	2865	2865	2865	0
36	20240219	184700	59900105	2865	2865	2865	2865	0
37	20240219	184600	59900105	2865	2865	2865	2865	0
38	20240219	184500	59900105	2865	2865	2865	2865	0
39	20240219	184400	59900105	2865	2865	2865	2865	0
40	20240219	184300	59900105	2865	2865	2865	2865	0
41	20240219	184200	59900105	2865	2865	2865	2865	0
42	20240219	184100	59900105	2865	2865	2865	2865	0
43	20240219	184000	59900105	2865	2865	2865	2865	0
44	20240219	183900	59900105	2865	2865	2865	2865	0
45	20240219	183800	59900105	2865	2865	2865	2865	0
46	20240219	183700	59900105	2865	2865	2865	2865	0
47	20240219	183600	59900105	2865	2865	2865	2865	0
48	20240219	183500	59900105	2865	2865	2865	2865	0
49	20240219	183400	59900105	2865	2865	2865	2865	0
50	20240219	183300	59900105	2865	2865	2865	2865	0
51	20240219	183200	59900105	2865	2865	2865	2865	0
52	20240219	183100	59900105	2865	2865	2865	2865	0
53	20240219	183000	59900105	2865	2865	2865	2865	0
54	20240219	182900	59900105	2865	2865	2865	2865	0
55	20240219	182800	59900105	2865	2865	2865	2865	0
56	20240219	182700	59900105	2865	2865	2865	2865	0
57	20240219	182600	59900105	2865	2865	2865	2865	0
58	20240219	182500	59900105	2865	2865	2865	2865	0
59	20240219	182400	59900105	2865	2865	2865	2865	0
60	20240219	182300	59900105	2865	2865	2865	2865	0
61	20240219	182200	59900105	2865	2865	2865	2865	0
62	20240219	182100	59900105	2865	2865	2865	2865	508
63	20240219	182000	59900105	2865	2865	2865	2865	0
64	20240219	181900	59900105	2865	2865	2865	2865	0
65	20240219	181800	59900105	2865	2865	2865	2865	0
66	20240219	181700	59900105	2865	2865	2865	2865	0
67	20240219	181600	59900105	2865	2865	2865	2865	0
68	20240219	181500	59900105	2865	2865	2865	2865	0
69	20240219	181400	59900105	2865	2865	2865	2865	0
70	20240219	181300	59900105	2865	2865	2865	2865	0
71	20240219	181200	59900105	2865	2865	2865	2865	0
72	20240219	181100	59900105	2865	2865	2865	2865	0
73	20240219	181000	59900105	2865	2865	2865	2865	0
74	20240219	180900	59900105	2865	2865	2865	2865	0
75	20240219	180800	59900105	2865	2865	2865	2865	0
76	20240219	180700	59900105	2865	2865	2865	2865	0
77	20240219	180600	59900105	2865	2865	2865	2865	0
78	20240219	180500	59900105	2865	2865	2865	2865	0
79	20240219	180400	59900105	2865	2865	2865	2865	0
80	20240219	180300	59900105	2865	2865	2865	2865	0
81	20240219	180200	59900105	2865	2865	2865	2865	0
82	20240219	180100	59900105	2865	2865	2865	2865	0
83	20240219	180000	59900105	2865	2865	2865	2865	0
84	20240219	175900	59900105	2865	2865	2865	2865	0
85	20240219	175800	59900105	2865	2865	2865	2865	0
86	20240219	175700	59900105	2865	2865	2865	2865	0
87	20240219	175600	59900105	2865	2865	2865	2865	0
88	20240219	175500	59900105	2865	2865	2865	2865	0
89	20240219	175400	59900105	2865	2865	2865	2865	0
90	20240219	175300	59900105	2865	2865	2865	2865	0
91	20240219	175200	59900105	2865	2865	2865	2865	0
92	20240219	175100	59900105	2865	2865	2865	2865	508
93	20240219	175000	59900105	2865	2865	2865	2865	0
94	20240219	174900	59900105	2865	2865	2865	2865	0
95	20240219	174800	59900105	2865	2865	2865	2865	0
96	20240219	174700	59900105	2865	2865	2865	2865	0
97	20240219	174600	59900105	2865	2865	2865	2865	0
98	20240219	174500	59900105	2865	2865	2865	2865	0
99	20240219	174400	59900105	2865	2865	2865	2865	0
100	20240219	174300	59900105	2865	2865	2865	2865	0
101	20240219	174200	59900105	2865	2865	2865	2865	0
102	20240219	174100	59900105	2865	2865	2865	2865	0
103	20240219	174000	59900105	2865	2865	2865	2865	0
104	20240219	173900	59900105	2865	2865	2865	2865	0
105	20240219	173800	59900105	2865	2865	2865	2865	0
106	20240219	173700	59900105	2865	2865	2865	2865	0
107	20240219	173600	59900105	2865	2865	2865	2865	0
108	20240219	173500	59900105	2865	2865	2865	2865	0
109	20240219	173400	59900105	2865	2865	2865	2865	0
110	20240219	173300	59900105	2865	2865	2865	2865	0
111	20240219	173200	59900105	2865	2865	2865	2865	0
112	20240219	173100	59900105	2865	2865	2865	2865	0
113	20240219	173000	59900105	2865	2865	2865	2865	0
114	20240219	172900	59900105	2865	2865	2865	2865	0
115	20240219	172800	59900105	2865	2865	2865	2865	0
116	20240219	172700	59900105	2865	2865	2865	2865	0
117	20240219	172600	59900105	2865	2865	2865	2865	0
118	20240219	172500	59900105	2865	2865	2865	2865	0
119	20240219	172400	59900105	2865	2865	2865	2865	0
120	20240219	172300	59900105	2865	2865	2865	2865	0
121	20240219	172200	59900105	2865	2865	2865	2865	0
122	20240219	172100	59900105	2865	2865	2865	2865	508
123	20240219	172000	59900105	2865	2865	2865	2865	0
124	20240219	171900	59900105	2865	2865	2865	2865	0
125	20240219	171800	59900105	2865	2865	2865	2865	0
126	20240219	171700	59900105	2865	2865	2865	2865	0
127	20240219	171600	59900105	2865	2865	2865	2865	0
128	20240219	171500	59900105	2865	2865	2865	2865	0
129	20240219	171400	59900105	2865	2865	2865	2865	0
130	20240219	171300	59900105	2865	2865	2865	2865	0
131	20240219	171200	59900105	2865	2865	2865	2865	0
132	20240219	171100	59900105	2865	2865	2865	2865	0
133	20240219	171000	59900105	2865	2865	2865	2865	0
134	20240219	170900	59900105	2865	2865	2865	2865	0
135	20240219	170800	59900105	2865	2865	2865	2865	0
136	20240219	170700	59900105	2865	2865	2865	2865	0
137	20240219	170600	59900105	2865	2865	2865	2865	0
138	20240219	170500	59900105	2865	2865	2865	2865	0
139	20240219	170400	59900105	2865	2865	2865	2865	0
140	20240219	170300	59900105	2865	2865	2865	2865	0
141	20240219	170200	59900105	2865	2865	2865	2865	0
142	20240219	170100	59900105	2865	2865	2865	2865	0
143	20240219	170000	59900105	2865	2865	2865	2865	0
144	20240219	165900	59900105	2865	2865	2865	2865	0
145	20240219	165800	59900105	2865	2865	2865	2865	0
146	20240219	165700	59900105	2865	2865	2865	2865	0
147	20240219	165600	59900105	2865	2865	2865	2865	0
148	20240219	165500	59900105	2865	2865	2865	2865	0
149	20240219	165400	59900105	2865	2865	2865	2865	0
150	20240219	165300	59900105	2865	2865	2865	2865	0
151	20240219	165200	59900105	2865	2865	2865	2865	0
152	20240219	165100	59900105	2865	2865	2865	2865	508
153	20240219	165000	59900105	2865	2865	2865	2865	0
154	20240219	164900	59900105	2865	2865	2865	2865	0
155	20240219	164800	59900105	2865	2865	2865	2865	0
156	20240219	164700	59900105	2865	2865	2865	2865	0
157	20240219	164600	59900105	2865	2865	2865	2865	0
158	20240219	164500	59900105	2865	2865	2865	2865	0
159	20240219	164400	59900105	2865	2865	2865	2865	0
160	20240219	164300	59900105	2865	2865	2865	2865	0
161	20240219	164200	59900105	2865	2865	2865	2865	0
162	20240219	164100	59900105	2865	2865	2865	2865	0
163	20240219	164000	59900105	2865	2865	2865	2865	0
164	20240219	163900	59900105	2865	2865	2865	2865	0
165	20240219	163800	59900105	2865	2865	2865	2865	0
166	20240219	163700	59900105	2865	2865	2865	2865	0
167	20240219	163600	59900105	2865	2865	2865	2865	0
168	20240219	163500	59900105	2865	2865	2865	2865	0
169	20240219	163400	59900105	2865	2865	2865	2865	0
170	20240219	163300	59900105	2865	2865	2865	2865	0
171	20240219	163200	59900105	2865	2865	2865	2865	0
172	20240219	163100	59900105	2865	2865	2865	2865	0
173	20240219	163000	59900105	2865	2865	2865	2865	0
174	20240219	162900	59900105	2865	2865	2865	2865	0
175	20240219	162800	59900105	2865	2865	2865	2865	0
176	20240219	162700	59900105	2865	2865	2865	2865	0
177	20240219	162600	59900105	2865	2865	2865	2865	0
178	20240219	162500	59900105	2865	2865	2865	2865	0
179	20240219	162400	59900105	2865	2865	2865	2865	0
180	20240219	162300	59900105	2865	2865	2865	2865	0
181	20240219	162200	59900105	2865	2865	2865	2865	0
182	20240219	162100	59900105	2865	2865	2865	2865	508
183	20240219	162000	59900105	2865	2865	2865	2865	0
184	20240219	161900	59900105	2865	2865	2865	2865	0
185	20240219	161800	59900105	2865	2865	2865	2865	0
186	20240219	161700	59900105	2865	2865	2865	2865	0
187	20240219	161600	59900105	2865	2865	2865	2865	0
188	20240219	161500	59900105	2865	2865	2865	2865	0
189	20240219	161400	59900105	2865	2865	2865	2865	0
190	20240219	161300	59900105	2865	2865	2865	2865	0
191	20240219	161200	59900105	2865	2865	2865	2865	0
192	20240219	161100	59900105	2865	2865	2865	2865	0
193	20240219	161000	59900105	2865	2865	2865	2865	0
194	20240219	160900	59900105	2865	2865	2865	2865	0
195	20240219	160800	59900105	2865	2865	2865	2865	0
196	20240219	160700	59900105	2865	2865	2865	2865	0
197	20240219	160600	59900105	2865	2865	2865	2865	0
198	20240219	160500	59900105	2865	2865	2865	2865	0
199	20240219	160400	59900105	2865	2865	2865	2865	0
200	20240219	160300	59900105	2865	2865	2865	2865	0
201	20240219	160200	59900105	2865	2865	2865	2865	0
202	20240219	160100	59900105	2865	2865	2865	2865	0
203	20240219	160000	59900105	2865	2865	2865	2865	0
204	20240219	155900	59900105	2865	2865	2865	2865	0
205	20240219	155800	59900105	2865	2865	2865	2865	0
206	20240219	155700	59900105	2865	2865	2865	2865	0
207	20240219	155600	59900105	2865	2865	2865	2865	0
208	20240219	155500	59900105	2865	2865	2865	2865	0
209	20240219	155400	59900105	2865	2865	2865	2865	0
210	20240219	155300	59900105	2865	2865	2865	2865	0
211	20240219	155200	59900105	2865	2865	2865	2865	0
212	20240219	155100	59900105	2865	2865	2865	2865	508
213	20240219	155000	59900105	2865	2865	2865	2865	0
214	20240219	154900	59900105	2865	2865	2865	2865	0
215	20240219	154800	59900105	2865	2865	2865	2865	0
216	20240219	154700	59900105	2865	2865	2865	2865	0
217	20240219	154600	59900105	2865	2865	2865	2865	0
218	20240219	154500	59900105	2865	2865	2865	2865	0
219	20240219	154400	59900105	2865	2865	2865	2865	0
220	20240219	154300	59900105	2865	2865	2865	2865	0
221	20240219	154200	59900105	2865	2865	2865	2865	0
222	20240219	154100	59900105	2865	2865	2865	2865	0
223	20240219	154000	59900105	2865	2865	2865	2865	0
224	20240219	153900	59900105	2865	2865	2865	2865	0
225	20240219	153800	59900105	2865	2865	2865	2865	0
226	20240219	153700	59900105	2865	2865	2865	2865	0
227	20240219	153600	59900105	2865	2865	2865	2865	0
228	20240219	153500	59900105	2865	2865	2865	2865	0
229	20240219	153400	59900105	2865	2865	2865	2865	0
230	20240219	153300	59900105	2865	2865	2865	2865	0
231	20240219	153200	59900105	2865	2865	2865	2865	0
232	20240219	153100	59900105	2865	2865	2865	2865	0
233	20240219	153000	59900105	2865	2865	2865	2865	508
234	20240219	152900	58444685	2850	2850	2850	2850	0
235	20240219	152800	58444685	2850	2850	2850	2850	0
236	20240219	152700	58444685	2850	2850	2850	2850	0
237	20240219	152600	58444685	2850	2850	2850	2850	0
238	20240219	152500	58444685	2850	2850	2850	2850	0
239	20240219	152400	58444685	2850	2850	2850	2850	0
240	20240219	152300	58444685	2850	2850	2850	2850	0
241	20240219	152200	58444685	2850	2850	2850	2850	0
242	20240219	152100	58444685	2850	2850	2850	2850	0
243	20240219	152000	58444685	2850	2850	2850	2850	0
244	20240219	151900	58444685	2850	2850	2850	2850	0
245	20240219	151800	58444685	2850	2850	2850	2850	0
246	20240219	151700	58444685	2850	2850	2850	2850	0
247	20240219	151600	58444685	2850	2850	2850	2850	0
248	20240219	151500	58444685	2850	2850	2850	2850	0
249	20240219	151400	58444685	2850	2850	2850	2850	0
250	20240219	151300	58444685	2850	2850	2850	2850	0
251	20240219	151200	58444685	2850	2850	2850	2850	0
252	20240219	151100	58444685	2850	2850	2850	2850	0
253	20240219	151000	58444685	2850	2850	2850	2850	0
254	20240219	150900	58444685	2850	2850	2850	2850	0
255	20240219	150800	58444685	2850	2850	2850	2850	0
256	20240219	150700	58444685	2850	2850	2850	2850	0
257	20240219	150600	58444685	2850	2850	2850	2850	0
258	20240219	150500	58444685	2850	2850	2850	2850	0
259	20240219	150400	58444685	2850	2850	2850	2850	0
260	20240219	150300	58444685	2850	2850	2850	2850	0
261	20240219	150200	58444685	2850	2850	2850	2850	0
262	20240219	150100	58444685	2850	2850	2850	2850	0
263	20240219	150000	58444685	2850	2850	2850	2850	6
264	20240219	145900	58427585	2850	2850	2850	2850	2
265	20240219	145800	58421885	2840	2840	2840	2840	4
266	20240219	145700	58410525	2840	2840	2840	2840	0
267	20240219	145600	58410525	2840	2840	2840	2840	111
268	20240219	145500	58095285	2850	2850	2850	2850	1
269	20240219	145400	58092435	2835	2835	2835	2835	0
270	20240219	145300	58092435	2835	2840	2840	2835	35
271	20240219	145200	57993200	2835	2835	2835	2835	0
272	20240219	145100	57993200	2835	2835	2835	2835	0
273	20240219	145000	57993200	2835	2835	2835	2835	0
274	20240219	144900	57993200	2835	2835	2835	2835	0
275	20240219	144800	57993200	2835	2835	2835	2835	0
276	20240219	144700	57993200	2835	2835	2835	2835	0
277	20240219	144600	57993200	2835	2835	2835	2835	0
278	20240219	144500	57993200	2835	2835	2835	2835	0
279	20240219	144400	57993200	2835	2835	2835	2835	0
280	20240219	144300	57993200	2835	2835	2835	2835	0
281	20240219	144200	57993200	2835	2835	2835	2835	0
282	20240219	144100	57993200	2835	2835	2835	2835	0
283	20240219	144000	57993200	2835	2835	2835	2835	0
284	20240219	143900	57993200	2835	2835	2835	2835	0
285	20240219	143800	57993200	2835	2835	2835	2835	0
286	20240219	143700	57993200	2835	2835	2835	2835	0
287	20240219	143600	57993200	2835	2835	2835	2835	0
288	20240219	143500	57993200	2835	2835	2835	2835	0
289	20240219	143400	57993200	2835	2835	2835	2835	0
290	20240219	143300	57993200	2835	2835	2835	2835	0
291	20240219	143200	57993200	2835	2835	2835	2835	0
292	20240219	143100	57993200	2835	2835	2835	2835	0
293	20240219	143000	57993200	2835	2835	2835	2835	0
294	20240219	142900	57993200	2835	2835	2835	2835	0
295	20240219	142800	57993200	2835	2840	2840	2835	46
296	20240219	142700	57862780	2835	2835	2835	2835	0
297	20240219	142600	57862780	2835	2835	2835	2835	0
298	20240219	142500	57862780	2835	2835	2835	2835	0
299	20240219	142400	57862780	2835	2835	2835	2835	0
300	20240219	142300	57862780	2835	2845	2845	2835	7
301	20240219	142200	57842905	2850	2850	2850	2850	0
302	20240219	142100	57842905	2850	2850	2850	2850	0
303	20240219	142000	57842905	2850	2850	2850	2850	0
304	20240219	141900	57842905	2850	2850	2850	2850	0
305	20240219	141800	57842905	2850	2850	2850	2850	0
306	20240219	141700	57842905	2850	2850	2850	2850	0
307	20240219	141600	57842905	2850	2850	2850	2850	0
308	20240219	141500	57842905	2850	2850	2850	2850	0
309	20240219	141400	57842905	2850	2850	2850	2850	0
310	20240219	141300	57842905	2850	2850	2850	2850	0
311	20240219	141200	57842905	2850	2850	2850	2850	0
312	20240219	141100	57842905	2850	2840	2850	2840	20
313	20240219	141000	57785945	2840	2840	2840	2840	10
314	20240219	140900	57757545	2840	2840	2840	2840	0
315	20240219	140800	57757545	2840	2840	2840	2840	0
316	20240219	140700	57757545	2840	2840	2840	2840	0
317	20240219	140600	57757545	2840	2840	2840	2840	0
318	20240219	140500	57757545	2840	2840	2840	2840	0
319	20240219	140400	57757545	2840	2840	2840	2840	10
320	20240219	140300	57729145	2840	2840	2840	2840	10
321	20240219	140200	57700745	2840	2840	2840	2840	0
322	20240219	140100	57700745	2840	2840	2840	2840	0
323	20240219	140000	57700745	2840	2840	2840	2840	16
324	20240219	135900	57655305	2840	2840	2840	2840	0
325	20240219	135800	57655305	2840	2840	2840	2840	4
326	20240219	135700	57643945	2850	2850	2850	2850	0
327	20240219	135600	57643945	2850	2850	2850	2850	5
328	20240219	135500	57629695	2850	2850	2850	2850	0
329	20240219	135400	57629695	2850	2850	2850	2850	0
330	20240219	135300	57629695	2850	2850	2850	2850	0
331	20240219	135200	57629695	2850	2850	2850	2850	0
332	20240219	135100	57629695	2850	2850	2850	2850	0
333	20240219	135000	57629695	2850	2850	2850	2850	0
334	20240219	134900	57629695	2850	2850	2850	2850	0
335	20240219	134800	57629695	2850	2850	2850	2850	0
336	20240219	134700	57629695	2850	2850	2850	2850	25
337	20240219	134600	57558445	2835	2835	2835	2835	0
338	20240219	134500	57558445	2835	2835	2835	2835	0
339	20240219	134400	57558445	2835	2835	2835	2835	0
340	20240219	134300	57558445	2835	2835	2835	2835	0
341	20240219	134200	57558445	2835	2835	2835	2835	0
342	20240219	134100	57558445	2835	2835	2835	2835	0
343	20240219	134000	57558445	2835	2835	2835	2835	0
344	20240219	133900	57558445	2835	2835	2835	2835	0
345	20240219	133800	57558445	2835	2835	2835	2835	0
346	20240219	133700	57558445	2835	2835	2835	2835	0
347	20240219	133600	57558445	2835	2835	2835	2835	0
348	20240219	133500	57558445	2835	2835	2835	2835	0
349	20240219	133400	57558445	2835	2835	2835	2835	1
350	20240219	133300	57555610	2835	2835	2835	2835	750
351	20240219	133200	55429360	2855	2855	2855	2855	30
352	20240219	133100	55343710	2835	2840	2840	2835	600
353	20240219	133000	53642075	2840	2840	2840	2840	0
354	20240219	132900	53642075	2840	2840	2840	2840	0
355	20240219	132800	53642075	2840	2840	2840	2840	0
356	20240219	132700	53642075	2840	2855	2855	2840	678
357	20240219	132600	51710545	2855	2855	2855	2855	0
358	20240219	132500	51710545	2855	2855	2855	2855	2
359	20240219	132400	51704835	2855	2850	2855	2850	4
360	20240219	132300	51693425	2850	2850	2850	2850	66
361	20240219	132200	51505325	2855	2855	2855	2855	0
362	20240219	132100	51505325	2855	2855	2855	2855	0
363	20240219	132000	51505325	2855	2855	2855	2855	0
364	20240219	131900	51505325	2855	2855	2855	2855	0
365	20240219	131800	51505325	2855	2845	2855	2845	206
366	20240219	131700	50917455	2850	2850	2850	2850	0
367	20240219	131600	50917455	2850	2850	2850	2845	151
368	20240219	131500	50487110	2850	2850	2850	2850	27
369	20240219	131400	50410160	2850	2850	2850	2850	0
370	20240219	131300	50410160	2850	2850	2850	2850	0
371	20240219	131200	50410160	2850	2850	2850	2850	0
372	20240219	131100	50410160	2850	2850	2850	2850	25
373	20240219	131000	50338910	2845	2845	2845	2845	0
374	20240219	130900	50338910	2845	2845	2845	2845	0
375	20240219	130800	50338910	2845	2845	2845	2845	0
376	20240219	130700	50338910	2845	2845	2845	2845	75
377	20240219	130600	50125535	2845	2850	2850	2845	76
378	20240219	130500	49908940	2855	2855	2855	2855	0
379	20240219	130400	49908940	2855	2855	2855	2855	0
380	20240219	130300	49908940	2855	2855	2855	2855	0
381	20240219	130200	49908940	2855	2855	2855	2855	0
382	20240219	130100	49908940	2855	2855	2855	2855	0
383	20240219	130000	49908940	2855	2855	2855	2855	0
384	20240219	125900	49908940	2855	2855	2855	2855	0
385	20240219	125800	49908940	2855	2855	2855	2855	1
386	20240219	125700	49906085	2850	2850	2850	2850	1
387	20240219	125600	49903235	2840	2855	2855	2840	15
388	20240219	125500	49860620	2850	2850	2850	2850	300
389	20240219	125400	49005620	2845	2840	2845	2840	623
390	20240219	125300	47233815	2840	2840	2840	2840	0
391	20240219	125200	47233815	2840	2835	2840	2835	64
392	20240219	125100	47052355	2840	2840	2840	2840	1
393	20240219	125000	47049515	2840	2840	2840	2840	0
394	20240219	124900	47049515	2840	2840	2840	2840	14
395	20240219	124800	47009755	2840	2840	2840	2840	0
396	20240219	124700	47009755	2840	2840	2840	2840	0
397	20240219	124600	47009755	2840	2840	2840	2840	5
398	20240219	124500	46995555	2840	2840	2840	2840	10
399	20240219	124400	46967155	2840	2840	2840	2840	0
400	20240219	124300	46967155	2840	2840	2840	2840	0
401	20240219	124200	46967155	2840	2840	2840	2840	0
402	20240219	124100	46967155	2840	2840	2840	2840	0
403	20240219	124000	46967155	2840	2840	2840	2840	3
404	20240219	123900	46958635	2840	2840	2840	2840	3
405	20240219	123800	46950115	2840	2840	2840	2840	84
406	20240219	123700	46711555	2840	2840	2840	2840	0
407	20240219	123600	46711555	2840	2840	2840	2840	0
408	20240219	123500	46711555	2840	2840	2840	2840	0
409	20240219	123400	46711555	2840	2840	2840	2840	0
410	20240219	123300	46711555	2840	2840	2840	2840	0
411	20240219	123200	46711555	2840	2840	2840	2840	4
412	20240219	123100	46700195	2840	2840	2840	2840	0
413	20240219	123000	46700195	2840	2840	2840	2840	0
414	20240219	122900	46700195	2840	2840	2840	2840	0
415	20240219	122800	46700195	2840	2840	2840	2840	0
416	20240219	122700	46700195	2840	2840	2840	2840	20
417	20240219	122600	46643395	2835	2835	2835	2835	0
418	20240219	122500	46643395	2835	2835	2835	2835	0
419	20240219	122400	46643395	2835	2835	2835	2835	0
420	20240219	122300	46643395	2835	2835	2835	2835	0
421	20240219	122200	46643395	2835	2835	2835	2835	0
422	20240219	122100	46643395	2835	2835	2835	2835	0
423	20240219	122000	46643395	2835	2835	2835	2835	7
424	20240219	121900	46623550	2835	2835	2835	2835	0
425	20240219	121800	46623550	2835	2835	2835	2835	10
426	20240219	121700	46595200	2835	2835	2835	2835	2
427	20240219	121600	46589530	2835	2835	2835	2835	0
428	20240219	121500	46589530	2835	2835	2835	2835	0
429	20240219	121400	46589530	2835	2835	2835	2835	0
430	20240219	121300	46589530	2835	2835	2835	2835	0
431	20240219	121200	46589530	2835	2835	2835	2835	0
432	20240219	121100	46589530	2835	2835	2835	2835	1
433	20240219	121000	46586695	2835	2835	2835	2835	0
434	20240219	120900	46586695	2835	2835	2835	2835	0
435	20240219	120800	46586695	2835	2835	2835	2835	0
436	20240219	120700	46586695	2835	2835	2835	2835	0
437	20240219	120600	46586695	2835	2835	2835	2835	0
438	20240219	120500	46586695	2835	2835	2835	2835	0
439	20240219	120400	46586695	2835	2835	2835	2835	0
440	20240219	120300	46586695	2835	2835	2835	2835	0
441	20240219	120200	46586695	2835	2835	2835	2835	0
442	20240219	120100	46586695	2835	2835	2835	2835	0
443	20240219	120000	46586695	2835	2835	2835	2835	0
444	20240219	115900	46586695	2835	2835	2835	2835	0
445	20240219	115800	46586695	2835	2835	2835	2835	0
446	20240219	115700	46586695	2835	2835	2835	2835	0
447	20240219	115600	46586695	2835	2835	2835	2835	0
448	20240219	115500	46586695	2835	2835	2835	2835	0
449	20240219	115400	46586695	2835	2835	2835	2835	1
450	20240219	115300	46583860	2835	2835	2835	2835	0
451	20240219	115200	46583860	2835	2835	2835	2835	524
452	20240219	115100	45098320	2830	2830	2830	2830	6
453	20240219	115000	45081340	2830	2835	2835	2830	51
454	20240219	114900	44936760	2830	2830	2830	2830	0
455	20240219	114800	44936760	2830	2830	2830	2830	0
456	20240219	114700	44936760	2830	2830	2830	2830	0
457	20240219	114600	44936760	2830	2830	2830	2830	0
458	20240219	114500	44936760	2830	2830	2830	2830	0
459	20240219	114400	44936760	2830	2830	2830	2830	0
460	20240219	114300	44936760	2830	2830	2830	2830	0
461	20240219	114200	44936760	2830	2830	2830	2830	246
462	20240219	114100	44240580	2830	2830	2830	2830	0
463	20240219	114000	44240580	2830	2830	2830	2830	40
464	20240219	113900	44127380	2830	2830	2830	2830	0
465	20240219	113800	44127380	2830	2830	2830	2830	10
466	20240219	113700	44099080	2825	2825	2825	2825	0
467	20240219	113600	44099080	2825	2825	2825	2825	0
468	20240219	113500	44099080	2825	2825	2825	2825	1
469	20240219	113400	44096255	2825	2825	2825	2825	0
470	20240219	113300	44096255	2825	2825	2825	2825	0
471	20240219	113200	44096255	2825	2825	2825	2825	0
472	20240219	113100	44096255	2825	2825	2825	2825	0
473	20240219	113000	44096255	2825	2825	2825	2825	0
474	20240219	112900	44096255	2825	2825	2825	2825	0
475	20240219	112800	44096255	2825	2825	2825	2825	0
476	20240219	112700	44096255	2825	2825	2825	2825	0
477	20240219	112600	44096255	2825	2825	2825	2825	0
478	20240219	112500	44096255	2825	2825	2825	2825	0
479	20240219	112400	44096255	2825	2825	2825	2825	0
480	20240219	112300	44096255	2825	2825	2825	2825	0
481	20240219	112200	44096255	2825	2825	2825	2825	0
482	20240219	112100	44096255	2825	2825	2825	2825	1
483	20240219	112000	44093430	2825	2825	2825	2825	19
484	20240219	111900	44039755	2825	2825	2825	2825	25
485	20240219	111800	43969130	2825	2825	2825	2825	506
486	20240219	111700	42539680	2825	2830	2830	2825	183
487	20240219	111600	42021820	2835	2835	2835	2835	0
488	20240219	111500	42021820	2835	2835	2835	2835	0
489	20240219	111400	42021820	2835	2835	2835	2835	0
490	20240219	111300	42021820	2835	2835	2835	2835	0
491	20240219	111200	42021820	2835	2835	2835	2835	0
492	20240219	111100	42021820	2835	2835	2835	2835	0
493	20240219	111000	42021820	2835	2835	2835	2835	0
494	20240219	110900	42021820	2835	2835	2835	2835	20
495	20240219	110800	41965120	2835	2835	2835	2835	0
496	20240219	110700	41965120	2835	2835	2835	2835	0
497	20240219	110600	41965120	2835	2835	2835	2835	0
498	20240219	110500	41965120	2835	2835	2835	2835	0
499	20240219	110400	41965120	2835	2835	2835	2835	0
500	20240219	110300	41965120	2835	2835	2835	2835	0
501	20240219	110200	41965120	2835	2835	2835	2835	0
502	20240219	110100	41965120	2835	2835	2835	2835	0
503	20240219	110000	41965120	2835	2835	2835	2835	0
504	20240219	105900	41965120	2835	2830	2835	2830	301
505	20240219	105800	41111790	2830	2830	2830	2830	27
506	20240219	105700	41035380	2830	2830	2830	2830	760
507	20240219	105600	38884580	2825	2825	2825	2825	0
508	20240219	105500	38884580	2825	2825	2825	2825	0
509	20240219	105400	38884580	2825	2825	2825	2825	0
510	20240219	105300	38884580	2825	2825	2825	2825	7
511	20240219	105200	38864805	2820	2820	2820	2820	4
512	20240219	105100	38853525	2815	2815	2815	2815	0
513	20240219	105000	38853525	2815	2815	2815	2815	197
514	20240219	104900	38298970	2815	2830	2830	2815	3487
515	20240219	104800	28464235	2830	2830	2830	2830	0
516	20240219	104700	28464235	2830	2830	2830	2830	0
517	20240219	104600	28464235	2830	2830	2830	2830	0
518	20240219	104500	28464235	2830	2830	2830	2830	0
519	20240219	104400	28464235	2830	2830	2830	2830	0
520	20240219	104300	28464235	2830	2830	2830	2830	14
521	20240219	104200	28424615	2830	2830	2830	2830	13
522	20240219	104100	28387825	2830	2825	2830	2825	365
523	20240219	104000	27355935	2825	2825	2825	2825	0
524	20240219	103900	27355935	2825	2825	2825	2825	0
525	20240219	103800	27355935	2825	2825	2825	2825	49
526	20240219	103700	27217510	2825	2825	2825	2825	0
527	20240219	103600	27217510	2825	2825	2825	2825	0
528	20240219	103500	27217510	2825	2825	2825	2825	0
529	20240219	103400	27217510	2825	2825	2825	2825	0
530	20240219	103300	27217510	2825	2825	2825	2825	0
531	20240219	103200	27217510	2825	2825	2825	2825	0
532	20240219	103100	27217510	2825	2825	2825	2825	1
533	20240219	103000	27214685	2830	2830	2830	2830	0
534	20240219	102900	27214685	2830	2830	2830	2830	0
535	20240219	102800	27214685	2830	2830	2830	2830	2
536	20240219	102700	27209025	2830	2830	2830	2830	0
537	20240219	102600	27209025	2830	2830	2830	2830	0
538	20240219	102500	27209025	2830	2830	2830	2830	0
539	20240219	102400	27209025	2830	2830	2830	2830	0
540	20240219	102300	27209025	2830	2830	2830	2830	0
541	20240219	102200	27209025	2830	2830	2830	2830	47
542	20240219	102100	27076015	2830	2830	2830	2830	3
543	20240219	102000	27067525	2825	2825	2825	2825	101
544	20240219	101900	26782200	2825	2825	2825	2825	0
545	20240219	101800	26782200	2825	2825	2825	2825	0
546	20240219	101700	26782200	2825	2825	2825	2825	0
547	20240219	101600	26782200	2825	2825	2825	2825	0
548	20240219	101500	26782200	2825	2825	2825	2825	0
549	20240219	101400	26782200	2825	2825	2825	2825	0
550	20240219	101300	26782200	2825	2825	2825	2825	0
551	20240219	101200	26782200	2825	2825	2825	2825	0
552	20240219	101100	26782200	2825	2825	2825	2825	0
553	20240219	101000	26782200	2825	2825	2825	2825	58
554	20240219	100900	26618350	2825	2825	2825	2825	343
555	20240219	100800	25649375	2825	2830	2830	2825	400
556	20240219	100700	24519370	2825	2835	2835	2825	422
557	20240219	100600	23326485	2840	2840	2840	2840	0
558	20240219	100500	23326485	2840	2840	2840	2840	0
559	20240219	100400	23326485	2840	2840	2840	2840	0
560	20240219	100300	23326485	2840	2840	2840	2840	0
561	20240219	100200	23326485	2840	2840	2840	2840	0
562	20240219	100100	23326485	2840	2840	2840	2840	0
563	20240219	100000	23326485	2840	2840	2840	2840	0
564	20240219	095900	23326485	2840	2840	2840	2840	0
565	20240219	095800	23326485	2840	2840	2840	2840	0
566	20240219	095700	23326485	2840	2830	2840	2830	123
567	20240219	095600	22977860	2830	2830	2830	2830	82
568	20240219	095500	22745800	2830	2830	2830	2830	0
569	20240219	095400	22745800	2830	2830	2830	2830	0
570	20240219	095300	22745800	2830	2830	2830	2830	100
571	20240219	095200	22462800	2830	2830	2830	2830	0
572	20240219	095100	22462800	2830	2830	2830	2830	0
573	20240219	095000	22462800	2830	2830	2830	2830	0
574	20240219	094900	22462800	2830	2845	2845	2830	81
575	20240219	094800	22233510	2845	2845	2845	2845	1
576	20240219	094700	22230665	2845	2845	2845	2845	135
577	20240219	094600	21846590	2850	2845	2850	2845	2
578	20240219	094500	21840895	2845	2845	2845	2845	207
579	20240219	094400	21251980	2840	2840	2840	2840	0
580	20240219	094300	21251980	2840	2840	2840	2840	0
581	20240219	094200	21251980	2840	2840	2840	2840	0
582	20240219	094100	21251980	2840	2840	2840	2840	0
583	20240219	094000	21251980	2840	2840	2840	2840	0
584	20240219	093900	21251980	2840	2840	2840	2840	0
585	20240219	093800	21251980	2840	2845	2845	2840	6
586	20240219	093700	21234930	2850	2830	2850	2830	274
587	20240219	093600	20459330	2835	2835	2835	2835	1
588	20240219	093500	20456495	2830	2830	2830	2830	20
589	20240219	093400	20399895	2830	2830	2830	2830	0
590	20240219	093300	20399895	2830	2830	2830	2830	0
591	20240219	093200	20399895	2830	2830	2830	2830	0
592	20240219	093100	20399895	2830	2830	2830	2830	0
593	20240219	093000	20399895	2830	2830	2830	2830	0
594	20240219	092900	20399895	2830	2830	2830	2830	343
595	20240219	092800	19429205	2825	2830	2830	2825	580
596	20240219	092700	17790700	2830	2830	2830	2830	491
597	20240219	092600	16401170	2825	2825	2825	2825	0
598	20240219	092500	16401170	2825	2835	2835	2825	322
599	20240219	092400	15489305	2835	2835	2835	2835	0
600	20240219	092300	15489305	2835	2835	2835	2835	288
601	20240219	092200	14672825	2835	2835	2835	2835	0
602	20240219	092100	14672825	2835	2835	2835	2835	0
603	20240219	092000	14672825	2835	2835	2835	2835	0
604	20240219	091900	14672825	2835	2835	2835	2835	0
605	20240219	091800	14672825	2835	2835	2835	2835	0
606	20240219	091700	14672825	2835	2835	2835	2835	0
607	20240219	091600	14672825	2835	2835	2835	2835	100
608	20240219	091500	14389325	2820	2820	2820	2820	4000
609	20240219	091400	3109325	2820	2830	2830	2820	135
610	20240219	091300	2728025	2835	2855	2855	2820	944
611	20240219	091200	57225	2865	2865	2865	2865	0
612	20240219	091100	57225	2865	2865	2865	2865	0
613	20240219	091000	57225	2865	2865	2865	2865	0
614	20240219	090900	57225	2865	2865	2865	2865	0
615	20240219	090800	57225	2865	2865	2865	2865	0
616	20240219	090700	57225	2865	2865	2865	2865	0
617	20240219	090600	57225	2865	2865	2865	2865	7
618	20240219	090500	37170	2855	2855	2855	2855	0
619	20240219	090400	37170	2855	2855	2855	2855	0
620	20240219	090300	37170	2855	2855	2855	2855	0
621	20240219	090200	37170	2855	2855	2855	2855	0
622	20240219	090100	37170	2855	2855	2855	2855	0
623	20240219	090000	37170	2855	2870	2870	2855	13