KissMeData/045300/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	192600	150809510	4140	4140	4140	4140	1938
3	20240219	192500	150809510	4140	4140	4140	4140	0
4	20240219	192400	150809510	4140	4140	4140	4140	0
5	20240219	192300	150809510	4140	4140	4140	4140	0
6	20240219	192200	150809510	4140	4140	4140	4140	0
7	20240219	192100	150809510	4140	4140	4140	4140	0
8	20240219	192000	150809510	4140	4140	4140	4140	0
9	20240219	191900	150809510	4140	4140	4140	4140	0
10	20240219	191800	150809510	4140	4140	4140	4140	0
11	20240219	191700	150809510	4140	4140	4140	4140	0
12	20240219	191600	150809510	4140	4140	4140	4140	0
13	20240219	191500	150809510	4140	4140	4140	4140	0
14	20240219	191400	150809510	4140	4140	4140	4140	0
15	20240219	191300	150809510	4140	4140	4140	4140	0
16	20240219	191200	150809510	4140	4140	4140	4140	0
17	20240219	191100	150809510	4140	4140	4140	4140	0
18	20240219	191000	150809510	4140	4140	4140	4140	0
19	20240219	190900	150809510	4140	4140	4140	4140	0
20	20240219	190800	150809510	4140	4140	4140	4140	0
21	20240219	190700	150809510	4140	4140	4140	4140	0
22	20240219	190600	150809510	4140	4140	4140	4140	0
23	20240219	190500	150809510	4140	4140	4140	4140	0
24	20240219	190400	150809510	4140	4140	4140	4140	0
25	20240219	190300	150809510	4140	4140	4140	4140	0
26	20240219	190200	150809510	4140	4140	4140	4140	0
27	20240219	190100	150809510	4140	4140	4140	4140	0
28	20240219	190000	150809510	4140	4140	4140	4140	0
29	20240219	185900	150809510	4140	4140	4140	4140	0
30	20240219	185800	150809510	4140	4140	4140	4140	0
31	20240219	185700	150809510	4140	4140	4140	4140	0
32	20240219	185600	150809510	4140	4140	4140	4140	1938
33	20240219	185500	150809510	4140	4140	4140	4140	0
34	20240219	185400	150809510	4140	4140	4140	4140	0
35	20240219	185300	150809510	4140	4140	4140	4140	0
36	20240219	185200	150809510	4140	4140	4140	4140	0
37	20240219	185100	150809510	4140	4140	4140	4140	0
38	20240219	185000	150809510	4140	4140	4140	4140	0
39	20240219	184900	150809510	4140	4140	4140	4140	0
40	20240219	184800	150809510	4140	4140	4140	4140	0
41	20240219	184700	150809510	4140	4140	4140	4140	0
42	20240219	184600	150809510	4140	4140	4140	4140	0
43	20240219	184500	150809510	4140	4140	4140	4140	0
44	20240219	184400	150809510	4140	4140	4140	4140	0
45	20240219	184300	150809510	4140	4140	4140	4140	0
46	20240219	184200	150809510	4140	4140	4140	4140	0
47	20240219	184100	150809510	4140	4140	4140	4140	0
48	20240219	184000	150809510	4140	4140	4140	4140	0
49	20240219	183900	150809510	4140	4140	4140	4140	0
50	20240219	183800	150809510	4140	4140	4140	4140	0
51	20240219	183700	150809510	4140	4140	4140	4140	0
52	20240219	183600	150809510	4140	4140	4140	4140	0
53	20240219	183500	150809510	4140	4140	4140	4140	0
54	20240219	183400	150809510	4140	4140	4140	4140	0
55	20240219	183300	150809510	4140	4140	4140	4140	0
56	20240219	183200	150809510	4140	4140	4140	4140	0
57	20240219	183100	150809510	4140	4140	4140	4140	0
58	20240219	183000	150809510	4140	4140	4140	4140	0
59	20240219	182900	150809510	4140	4140	4140	4140	0
60	20240219	182800	150809510	4140	4140	4140	4140	0
61	20240219	182700	150809510	4140	4140	4140	4140	0
62	20240219	182600	150809510	4140	4140	4140	4140	1938
63	20240219	182500	150809510	4140	4140	4140	4140	0
64	20240219	182400	150809510	4140	4140	4140	4140	0
65	20240219	182300	150809510	4140	4140	4140	4140	0
66	20240219	182200	150809510	4140	4140	4140	4140	0
67	20240219	182100	150809510	4140	4140	4140	4140	0
68	20240219	182000	150809510	4140	4140	4140	4140	0
69	20240219	181900	150809510	4140	4140	4140	4140	0
70	20240219	181800	150809510	4140	4140	4140	4140	0
71	20240219	181700	150809510	4140	4140	4140	4140	0
72	20240219	181600	150809510	4140	4140	4140	4140	0
73	20240219	181500	150809510	4140	4140	4140	4140	0
74	20240219	181400	150809510	4140	4140	4140	4140	0
75	20240219	181300	150809510	4140	4140	4140	4140	0
76	20240219	181200	150809510	4140	4140	4140	4140	0
77	20240219	181100	150809510	4140	4140	4140	4140	0
78	20240219	181000	150809510	4140	4140	4140	4140	0
79	20240219	180900	150809510	4140	4140	4140	4140	0
80	20240219	180800	150809510	4140	4140	4140	4140	0
81	20240219	180700	150809510	4140	4140	4140	4140	0
82	20240219	180600	150809510	4140	4140	4140	4140	0
83	20240219	180500	150809510	4140	4140	4140	4140	0
84	20240219	180400	150809510	4140	4140	4140	4140	0
85	20240219	180300	150809510	4140	4140	4140	4140	0
86	20240219	180200	150809510	4140	4140	4140	4140	0
87	20240219	180100	150809510	4140	4140	4140	4140	0
88	20240219	180000	150809510	4140	4140	4140	4140	0
89	20240219	175900	150809510	4140	4140	4140	4140	0
90	20240219	175800	150809510	4140	4140	4140	4140	0
91	20240219	175700	150809510	4140	4140	4140	4140	0
92	20240219	175600	150809510	4140	4140	4140	4140	1938
93	20240219	175500	150809510	4140	4140	4140	4140	0
94	20240219	175400	150809510	4140	4140	4140	4140	0
95	20240219	175300	150809510	4140	4140	4140	4140	0
96	20240219	175200	150809510	4140	4140	4140	4140	0
97	20240219	175100	150809510	4140	4140	4140	4140	0
98	20240219	175000	150809510	4140	4140	4140	4140	0
99	20240219	174900	150809510	4140	4140	4140	4140	0
100	20240219	174800	150809510	4140	4140	4140	4140	0
101	20240219	174700	150809510	4140	4140	4140	4140	0
102	20240219	174600	150809510	4140	4140	4140	4140	0
103	20240219	174500	150809510	4140	4140	4140	4140	0
104	20240219	174400	150809510	4140	4140	4140	4140	0
105	20240219	174300	150809510	4140	4140	4140	4140	0
106	20240219	174200	150809510	4140	4140	4140	4140	0
107	20240219	174100	150809510	4140	4140	4140	4140	0
108	20240219	174000	150809510	4140	4140	4140	4140	0
109	20240219	173900	150809510	4140	4140	4140	4140	0
110	20240219	173800	150809510	4140	4140	4140	4140	0
111	20240219	173700	150809510	4140	4140	4140	4140	0
112	20240219	173600	150809510	4140	4140	4140	4140	0
113	20240219	173500	150809510	4140	4140	4140	4140	0
114	20240219	173400	150809510	4140	4140	4140	4140	0
115	20240219	173300	150809510	4140	4140	4140	4140	0
116	20240219	173200	150809510	4140	4140	4140	4140	0
117	20240219	173100	150809510	4140	4140	4140	4140	0
118	20240219	173000	150809510	4140	4140	4140	4140	0
119	20240219	172900	150809510	4140	4140	4140	4140	0
120	20240219	172800	150809510	4140	4140	4140	4140	0
121	20240219	172700	150809510	4140	4140	4140	4140	0
122	20240219	172600	150809510	4140	4140	4140	4140	1938
123	20240219	172500	150809510	4140	4140	4140	4140	0
124	20240219	172400	150809510	4140	4140	4140	4140	0
125	20240219	172300	150809510	4140	4140	4140	4140	0
126	20240219	172200	150809510	4140	4140	4140	4140	0
127	20240219	172100	150809510	4140	4140	4140	4140	0
128	20240219	172000	150809510	4140	4140	4140	4140	0
129	20240219	171900	150809510	4140	4140	4140	4140	0
130	20240219	171800	150809510	4140	4140	4140	4140	0
131	20240219	171700	150809510	4140	4140	4140	4140	0
132	20240219	171600	150809510	4140	4140	4140	4140	0
133	20240219	171500	150809510	4140	4140	4140	4140	0
134	20240219	171400	150809510	4140	4140	4140	4140	0
135	20240219	171300	150809510	4140	4140	4140	4140	0
136	20240219	171200	150809510	4140	4140	4140	4140	0
137	20240219	171100	150809510	4140	4140	4140	4140	0
138	20240219	171000	150809510	4140	4140	4140	4140	0
139	20240219	170900	150809510	4140	4140	4140	4140	0
140	20240219	170800	150809510	4140	4140	4140	4140	0
141	20240219	170700	150809510	4140	4140	4140	4140	0
142	20240219	170600	150809510	4140	4140	4140	4140	0
143	20240219	170500	150809510	4140	4140	4140	4140	0
144	20240219	170400	150809510	4140	4140	4140	4140	0
145	20240219	170300	150809510	4140	4140	4140	4140	0
146	20240219	170200	150809510	4140	4140	4140	4140	0
147	20240219	170100	150809510	4140	4140	4140	4140	0
148	20240219	170000	150809510	4140	4140	4140	4140	0
149	20240219	165900	150809510	4140	4140	4140	4140	0
150	20240219	165800	150809510	4140	4140	4140	4140	0
151	20240219	165700	150809510	4140	4140	4140	4140	0
152	20240219	165600	150809510	4140	4140	4140	4140	1938
153	20240219	165500	150809510	4140	4140	4140	4140	0
154	20240219	165400	150809510	4140	4140	4140	4140	0
155	20240219	165300	150809510	4140	4140	4140	4140	0
156	20240219	165200	150809510	4140	4140	4140	4140	0
157	20240219	165100	150809510	4140	4140	4140	4140	0
158	20240219	165000	150809510	4140	4140	4140	4140	0
159	20240219	164900	150809510	4140	4140	4140	4140	0
160	20240219	164800	150809510	4140	4140	4140	4140	0
161	20240219	164700	150809510	4140	4140	4140	4140	0
162	20240219	164600	150809510	4140	4140	4140	4140	0
163	20240219	164500	150809510	4140	4140	4140	4140	0
164	20240219	164400	150809510	4140	4140	4140	4140	0
165	20240219	164300	150809510	4140	4140	4140	4140	0
166	20240219	164200	150809510	4140	4140	4140	4140	0
167	20240219	164100	150809510	4140	4140	4140	4140	0
168	20240219	164000	150809510	4140	4140	4140	4140	0
169	20240219	163900	150809510	4140	4140	4140	4140	0
170	20240219	163800	150809510	4140	4140	4140	4140	0
171	20240219	163700	150809510	4140	4140	4140	4140	0
172	20240219	163600	150809510	4140	4140	4140	4140	0
173	20240219	163500	150809510	4140	4140	4140	4140	0
174	20240219	163400	150809510	4140	4140	4140	4140	0
175	20240219	163300	150809510	4140	4140	4140	4140	0
176	20240219	163200	150809510	4140	4140	4140	4140	0
177	20240219	163100	150809510	4140	4140	4140	4140	0
178	20240219	163000	150809510	4140	4140	4140	4140	0
179	20240219	162900	150809510	4140	4140	4140	4140	0
180	20240219	162800	150809510	4140	4140	4140	4140	0
181	20240219	162700	150809510	4140	4140	4140	4140	0
182	20240219	162600	150809510	4140	4140	4140	4140	1938
183	20240219	162500	150809510	4140	4140	4140	4140	0
184	20240219	162400	150809510	4140	4140	4140	4140	0
185	20240219	162300	150809510	4140	4140	4140	4140	0
186	20240219	162200	150809510	4140	4140	4140	4140	0
187	20240219	162100	150809510	4140	4140	4140	4140	0
188	20240219	162000	150809510	4140	4140	4140	4140	0
189	20240219	161900	150809510	4140	4140	4140	4140	0
190	20240219	161800	150809510	4140	4140	4140	4140	0
191	20240219	161700	150809510	4140	4140	4140	4140	0
192	20240219	161600	150809510	4140	4140	4140	4140	0
193	20240219	161500	150809510	4140	4140	4140	4140	0
194	20240219	161400	150809510	4140	4140	4140	4140	0
195	20240219	161300	150809510	4140	4140	4140	4140	0
196	20240219	161200	150809510	4140	4140	4140	4140	0
197	20240219	161100	150809510	4140	4140	4140	4140	0
198	20240219	161000	150809510	4140	4140	4140	4140	0
199	20240219	160900	150809510	4140	4140	4140	4140	0
200	20240219	160800	150809510	4140	4140	4140	4140	0
201	20240219	160700	150809510	4140	4140	4140	4140	0
202	20240219	160600	150809510	4140	4140	4140	4140	0
203	20240219	160500	150809510	4140	4140	4140	4140	0
204	20240219	160400	150809510	4140	4140	4140	4140	0
205	20240219	160300	150809510	4140	4140	4140	4140	0
206	20240219	160200	150809510	4140	4140	4140	4140	0
207	20240219	160100	150809510	4140	4140	4140	4140	0
208	20240219	160000	150809510	4140	4140	4140	4140	0
209	20240219	155900	150809510	4140	4140	4140	4140	0
210	20240219	155800	150809510	4140	4140	4140	4140	0
211	20240219	155700	150809510	4140	4140	4140	4140	0
212	20240219	155600	150809510	4140	4140	4140	4140	1938
213	20240219	155500	150809510	4140	4140	4140	4140	0
214	20240219	155400	150809510	4140	4140	4140	4140	0
215	20240219	155300	150809510	4140	4140	4140	4140	0
216	20240219	155200	150809510	4140	4140	4140	4140	0
217	20240219	155100	150809510	4140	4140	4140	4140	0
218	20240219	155000	150809510	4140	4140	4140	4140	0
219	20240219	154900	150809510	4140	4140	4140	4140	0
220	20240219	154800	150809510	4140	4140	4140	4140	0
221	20240219	154700	150809510	4140	4140	4140	4140	0
222	20240219	154600	150809510	4140	4140	4140	4140	0
223	20240219	154500	150809510	4140	4140	4140	4140	0
224	20240219	154400	150809510	4140	4140	4140	4140	0
225	20240219	154300	150809510	4140	4140	4140	4140	0
226	20240219	154200	150809510	4140	4140	4140	4140	0
227	20240219	154100	150809510	4140	4140	4140	4140	0
228	20240219	154000	150809510	4140	4140	4140	4140	0
229	20240219	153900	150809510	4140	4140	4140	4140	0
230	20240219	153800	150809510	4140	4140	4140	4140	0
231	20240219	153700	150809510	4140	4140	4140	4140	0
232	20240219	153600	150809510	4140	4140	4140	4140	0
233	20240219	153500	150809510	4140	4140	4140	4140	0
234	20240219	153400	150809510	4140	4140	4140	4140	0
235	20240219	153300	150809510	4140	4140	4140	4140	0
236	20240219	153200	150809510	4140	4140	4140	4140	0
237	20240219	153100	150809510	4140	4140	4140	4140	0
238	20240219	153000	150809510	4140	4140	4140	4140	1938
239	20240219	152900	142786190	4140	4140	4140	4140	0
240	20240219	152800	142786190	4140	4140	4140	4140	0
241	20240219	152700	142786190	4140	4140	4140	4140	0
242	20240219	152600	142786190	4140	4140	4140	4140	0
243	20240219	152500	142786190	4140	4140	4140	4140	0
244	20240219	152400	142786190	4140	4140	4140	4140	0
245	20240219	152300	142786190	4140	4140	4140	4140	0
246	20240219	152200	142786190	4140	4140	4140	4140	0
247	20240219	152100	142786190	4140	4140	4140	4140	0
248	20240219	152000	142786190	4140	4140	4140	4140	0
249	20240219	151900	142786190	4140	4130	4140	4130	116
250	20240219	151800	142307080	4140	4140	4140	4140	0
251	20240219	151700	142307080	4140	4140	4140	4140	0
252	20240219	151600	142307080	4140	4140	4140	4140	0
253	20240219	151500	142307080	4140	4140	4140	4140	0
254	20240219	151400	142307080	4140	4140	4140	4140	0
255	20240219	151300	142307080	4140	4140	4140	4140	2
256	20240219	151200	142298800	4140	4140	4140	4140	0
257	20240219	151100	142298800	4140	4140	4140	4140	0
258	20240219	151000	142298800	4140	4140	4140	4140	0
259	20240219	150900	142298800	4140	4140	4140	4140	0
260	20240219	150800	142298800	4140	4130	4140	4130	1124
261	20240219	150700	137649405	4130	4130	4130	4130	5
262	20240219	150600	137628755	4130	4130	4130	4130	9
263	20240219	150500	137591585	4135	4135	4135	4135	0
264	20240219	150400	137591585	4135	4135	4135	4135	26
265	20240219	150300	137484075	4135	4130	4135	4130	15
266	20240219	150200	137422120	4130	4130	4130	4130	96
267	20240219	150100	137025640	4130	4130	4130	4130	3
268	20240219	150000	137013250	4135	4135	4135	4135	0
269	20240219	145900	137013250	4135	4135	4135	4135	0
270	20240219	145800	137013250	4135	4130	4135	4130	12
271	20240219	145700	136963685	4135	4135	4135	4135	0
272	20240219	145600	136963685	4135	4125	4135	4125	382
273	20240219	145500	135387925	4125	4130	4130	4125	128
274	20240219	145400	134859330	4135	4135	4135	4135	0
275	20240219	145300	134859330	4135	4135	4135	4135	0
276	20240219	145200	134859330	4135	4130	4135	4130	4
277	20240219	145100	134842805	4135	4135	4135	4135	0
278	20240219	145000	134842805	4135	4130	4135	4130	12
279	20240219	144900	134793240	4135	4130	4135	4130	441
280	20240219	144800	132971905	4130	4130	4130	4130	6
281	20240219	144700	132947125	4135	4135	4135	4130	3
282	20240219	144600	132934725	4130	4125	4130	4125	251
283	20240219	144500	131899195	4135	4135	4135	4135	0
284	20240219	144400	131899195	4135	4135	4135	4135	0
285	20240219	144300	131899195	4135	4135	4135	4135	0
286	20240219	144200	131899195	4135	4135	4135	4135	0
287	20240219	144100	131899195	4135	4130	4135	4130	36
288	20240219	144000	131750505	4130	4130	4130	4130	0
289	20240219	143900	131750505	4130	4130	4130	4130	0
290	20240219	143800	131750505	4130	4130	4130	4130	0
291	20240219	143700	131750505	4130	4130	4130	4130	0
292	20240219	143600	131750505	4130	4130	4130	4130	0
293	20240219	143500	131750505	4130	4125	4130	4120	32
294	20240219	143400	131618500	4135	4135	4135	4135	0
295	20240219	143300	131618500	4135	4135	4135	4135	0
296	20240219	143200	131618500	4135	4135	4135	4135	0
297	20240219	143100	131618500	4135	4135	4135	4135	0
298	20240219	143000	131618500	4135	4135	4135	4135	0
299	20240219	142900	131618500	4135	4135	4135	4135	0
300	20240219	142800	131618500	4135	4135	4135	4135	25
301	20240219	142700	131515125	4135	4135	4135	4135	0
302	20240219	142600	131515125	4135	4135	4135	4135	0
303	20240219	142500	131515125	4135	4130	4135	4130	11
304	20240219	142400	131469690	4135	4135	4135	4135	0
305	20240219	142300	131469690	4135	4135	4135	4135	0
306	20240219	142200	131469690	4135	4135	4135	4135	0
307	20240219	142100	131469690	4135	4135	4135	4135	0
308	20240219	142000	131469690	4135	4135	4135	4135	0
309	20240219	141900	131469690	4135	4135	4135	4135	0
310	20240219	141800	131469690	4135	4135	4135	4135	0
311	20240219	141700	131469690	4135	4135	4135	4135	0
312	20240219	141600	131469690	4135	4135	4135	4135	0
313	20240219	141500	131469690	4135	4135	4135	4135	0
314	20240219	141400	131469690	4135	4135	4135	4135	0
315	20240219	141300	131469690	4135	4135	4135	4135	0
316	20240219	141200	131469690	4135	4135	4135	4135	0
317	20240219	141100	131469690	4135	4135	4135	4115	3
318	20240219	141000	131457305	4115	4125	4125	4115	9
319	20240219	140900	131420255	4135	4135	4135	4135	0
320	20240219	140800	131420255	4135	4135	4135	4135	0
321	20240219	140700	131420255	4135	4135	4135	4135	1
322	20240219	140600	131416120	4135	4135	4135	4135	0
323	20240219	140500	131416120	4135	4135	4135	4135	0
324	20240219	140400	131416120	4135	4135	4135	4135	0
325	20240219	140300	131416120	4135	4135	4135	4135	0
326	20240219	140200	131416120	4135	4135	4135	4135	0
327	20240219	140100	131416120	4135	4135	4135	4135	0
328	20240219	140000	131416120	4135	4135	4135	4135	2
329	20240219	135900	131407850	4135	4135	4135	4135	0
330	20240219	135800	131407850	4135	4135	4135	4135	15
331	20240219	135700	131345825	4135	4135	4135	4135	65
332	20240219	135600	131077050	4135	4135	4135	4135	108
333	20240219	135500	130630470	4140	4140	4140	4140	0
334	20240219	135400	130630470	4140	4140	4140	4140	0
335	20240219	135300	130630470	4140	4140	4140	4140	17
336	20240219	135200	130560090	4140	4140	4140	4140	0
337	20240219	135100	130560090	4140	4125	4140	4110	3020
338	20240219	135000	118139370	4140	4140	4140	4140	0
339	20240219	134900	118139370	4140	4140	4140	4140	0
340	20240219	134800	118139370	4140	4140	4140	4140	0
341	20240219	134700	118139370	4140	4140	4140	4140	0
342	20240219	134600	118139370	4140	4140	4140	4140	1
343	20240219	134500	118135230	4140	4140	4140	4140	0
344	20240219	134400	118135230	4140	4140	4140	4140	3
345	20240219	134300	118122810	4140	4140	4140	4140	4
346	20240219	134200	118106250	4140	4140	4140	4125	14
347	20240219	134100	118048305	4125	4125	4125	4125	0
348	20240219	134000	118048305	4125	4125	4125	4125	0
349	20240219	133900	118048305	4125	4135	4135	4125	38
350	20240219	133800	117891455	4140	4140	4140	4140	0
351	20240219	133700	117891455	4140	4140	4140	4140	0
352	20240219	133600	117891455	4140	4140	4140	4140	0
353	20240219	133500	117891455	4140	4140	4140	4140	0
354	20240219	133400	117891455	4140	4140	4140	4140	8
355	20240219	133300	117858335	4135	4140	4140	4125	1096
356	20240219	133200	113332820	4135	4130	4135	4130	232
357	20240219	133100	112373530	4135	4135	4140	4135	135
358	20240219	133000	111815150	4135	4135	4135	4135	25
359	20240219	132900	111711775	4140	4130	4140	4130	60
360	20240219	132800	111463690	4130	4135	4135	4130	59
361	20240219	132700	111219750	4135	4135	4135	4135	72
362	20240219	132600	110922030	4135	4135	4140	4135	37
363	20240219	132500	110769025	4135	4135	4135	4135	5
364	20240219	132400	110748350	4135	4135	4135	4135	0
365	20240219	132300	110748350	4135	4135	4135	4135	1
366	20240219	132200	110744215	4140	4130	4140	4130	3
367	20240219	132100	110731805	4135	4135	4135	4135	1
368	20240219	132000	110727670	4130	4135	4135	4130	2
369	20240219	131900	110719405	4140	4140	4140	4130	3
370	20240219	131800	110706995	4130	4140	4140	4130	24
371	20240219	131700	110607705	4135	4135	4135	4135	3
372	20240219	131600	110595300	4135	4135	4135	4135	2
373	20240219	131500	110587030	4140	4140	4140	4140	0
374	20240219	131400	110587030	4140	4135	4145	4135	43
375	20240219	131300	110409010	4140	4140	4140	4135	35
376	20240219	131200	110264130	4135	4135	4135	4135	2
377	20240219	131100	110255860	4140	4125	4140	4125	70
378	20240219	131000	109966985	4125	4130	4130	4125	449
379	20240219	130900	108114840	4130	4130	4130	4130	2
380	20240219	130800	108106580	4135	4135	4135	4135	1
381	20240219	130700	108102445	4130	4130	4130	4130	61
382	20240219	130600	107850515	4135	4135	4135	4135	0
383	20240219	130500	107850515	4135	4130	4135	4130	140
384	20240219	130400	107272290	4130	4130	4130	4130	2
385	20240219	130300	107264030	4135	4135	4135	4135	7
386	20240219	130200	107235085	4135	4135	4135	4135	0
387	20240219	130100	107235085	4135	4135	4135	4135	0
388	20240219	130000	107235085	4135	4135	4135	4135	1
389	20240219	125900	107230950	4130	4130	4130	4130	4
390	20240219	125800	107214430	4135	4130	4135	4130	14
391	20240219	125700	107156605	4135	4135	4135	4130	115
392	20240219	125600	106681625	4140	4140	4140	4140	0
393	20240219	125500	106681625	4140	4140	4140	4140	0
394	20240219	125400	106681625	4140	4130	4140	4130	5
395	20240219	125300	106660950	4130	4135	4135	4130	52
396	20240219	125200	106446140	4140	4140	4140	4140	1
397	20240219	125100	106442000	4135	4135	4135	4135	10
398	20240219	125000	106400650	4140	4140	4140	4140	0
399	20240219	124900	106400650	4140	4140	4140	4140	0
400	20240219	124800	106400650	4140	4140	4140	4140	1
401	20240219	124700	106396510	4135	4135	4135	4135	2
402	20240219	124600	106388240	4135	4130	4135	4130	5
403	20240219	124500	106367585	4130	4130	4130	4130	103
404	20240219	124400	105942195	4140	4140	4140	4140	5
405	20240219	124300	105921495	4140	4140	4140	4140	0
406	20240219	124200	105921495	4140	4140	4140	4140	13
407	20240219	124100	105867675	4140	4140	4140	4140	0
408	20240219	124000	105867675	4140	4140	4140	4140	2
409	20240219	123900	105859395	4125	4125	4125	4125	1
410	20240219	123800	105855270	4140	4130	4140	4125	105
411	20240219	123700	105422070	4135	4135	4135	4135	0
412	20240219	123600	105422070	4135	4135	4135	4135	106
413	20240219	123500	104983760	4125	4130	4135	4125	132
414	20240219	123400	104438935	4130	4135	4135	4130	31
415	20240219	123300	104310900	4130	4135	4135	4130	7
416	20240219	123200	104281975	4140	4140	4140	4140	0
417	20240219	123100	104281975	4140	4130	4140	4130	205
418	20240219	123000	103435275	4140	4135	4140	4135	706
419	20240219	122900	100512450	4130	4130	4130	4130	16
420	20240219	122800	100446370	4135	4130	4135	4130	11
421	20240219	122700	100400935	4130	4140	4140	4130	129
422	20240219	122600	99868150	4145	4130	4145	4130	147
423	20240219	122500	99261025	4130	4130	4130	4130	0
424	20240219	122400	99261025	4130	4130	4130	4130	257
425	20240219	122300	98199615	4130	4120	4130	4120	113
426	20240219	122200	97734045	4120	4120	4120	4120	186
427	20240219	122100	96967725	4120	4120	4120	4120	0
428	20240219	122000	96967725	4120	4120	4120	4120	0
429	20240219	121900	96967725	4120	4115	4120	4115	128
430	20240219	121800	96440985	4120	4115	4120	4100	3402
431	20240219	121700	82473640	4120	4115	4120	4115	2
432	20240219	121600	82465405	4120	4120	4120	4120	2
433	20240219	121500	82457165	4115	4115	4115	4115	11
434	20240219	121400	82411900	4120	4120	4120	4120	1
435	20240219	121300	82407780	4120	4120	4120	4120	0
436	20240219	121200	82407780	4120	4120	4120	4105	4111
437	20240219	121100	65517055	4120	4120	4120	4120	336
438	20240219	121000	64132735	4130	4130	4130	4130	0
439	20240219	120900	64132735	4130	4125	4130	4125	7
440	20240219	120800	64103855	4130	4130	4130	4130	0
441	20240219	120700	64103855	4130	4130	4130	4130	0
442	20240219	120600	64103855	4130	4130	4130	4130	0
443	20240219	120500	64103855	4130	4130	4130	4130	0
444	20240219	120400	64103855	4130	4120	4130	4120	4
445	20240219	120300	64087350	4130	4130	4130	4130	1
446	20240219	120200	64083220	4120	4120	4120	4120	0
447	20240219	120100	64083220	4120	4120	4120	4120	100
448	20240219	120000	63671220	4120	4120	4120	4120	68
449	20240219	115900	63391060	4120	4125	4130	4120	38
450	20240219	115800	63234460	4125	4130	4130	4115	16
451	20240219	115700	63168515	4115	4120	4130	4115	315
452	20240219	115600	61871875	4120	4120	4120	4120	30
453	20240219	115500	61748275	4120	4120	4120	4120	0
454	20240219	115400	61748275	4120	4120	4120	4120	5
455	20240219	115300	61727675	4125	4120	4130	4120	22
456	20240219	115200	61637000	4120	4120	4120	4120	4
457	20240219	115100	61620520	4120	4125	4130	4120	91
458	20240219	115000	61245540	4125	4125	4125	4125	3
459	20240219	114900	61233165	4125	4125	4125	4125	10
460	20240219	114800	61191915	4125	4120	4125	4120	8
461	20240219	114700	61158920	4130	4130	4130	4130	0
462	20240219	114600	61158920	4130	4130	4130	4130	0
463	20240219	114500	61158920	4130	4130	4130	4130	0
464	20240219	114400	61158920	4130	4130	4130	4130	0
465	20240219	114300	61158920	4130	4130	4130	4130	5
466	20240219	114200	61138270	4120	4125	4125	4120	200
467	20240219	114100	60314210	4130	4130	4130	4130	0
468	20240219	114000	60314210	4130	4130	4130	4130	5
469	20240219	113900	60293560	4130	4130	4130	4130	0
470	20240219	113800	60293560	4130	4130	4130	4130	0
471	20240219	113700	60293560	4130	4130	4130	4130	0
472	20240219	113600	60293560	4130	4120	4130	4120	41
473	20240219	113500	60124240	4130	4130	4130	4130	0
474	20240219	113400	60124240	4130	4130	4130	4130	0
475	20240219	113300	60124240	4130	4130	4130	4130	7
476	20240219	113200	60095330	4130	4120	4130	4120	2
477	20240219	113100	60087080	4130	4130	4130	4130	1
478	20240219	113000	60082950	4120	4120	4120	4120	20
479	20240219	112900	60000550	4130	4130	4130	4130	1
480	20240219	112800	59996420	4130	4130	4130	4130	0
481	20240219	112700	59996420	4130	4130	4130	4130	0
482	20240219	112600	59996420	4130	4130	4130	4130	20
483	20240219	112500	59913820	4130	4130	4130	4130	0
484	20240219	112400	59913820	4130	4130	4130	4130	279
485	20240219	112300	58761550	4130	4120	4130	4120	70
486	20240219	112200	58473140	4130	4130	4130	4130	0
487	20240219	112100	58473140	4130	4130	4130	4130	0
488	20240219	112000	58473140	4130	4125	4130	4125	235
489	20240219	111900	57503265	4125	4125	4125	4125	0
490	20240219	111800	57503265	4125	4125	4125	4125	0
491	20240219	111700	57503265	4125	4125	4125	4125	1
492	20240219	111600	57499140	4125	4120	4125	4120	28
493	20240219	111500	57383770	4120	4125	4125	4120	34
494	20240219	111400	57243665	4125	4125	4125	4125	0
495	20240219	111300	57243665	4125	4120	4125	4110	2723
496	20240219	111200	46038070	4125	4125	4130	4120	14
497	20240219	111100	45980320	4120	4125	4125	4120	250
498	20240219	111000	44950040	4130	4130	4130	4130	0
499	20240219	110900	44950040	4130	4130	4130	4130	1
500	20240219	110800	44945910	4125	4145	4145	4125	2
501	20240219	110700	44937640	4125	4125	4125	4125	683
502	20240219	110600	42120265	4125	4145	4145	4125	554
503	20240219	110500	39834915	4145	4145	4145	4145	0
504	20240219	110400	39834915	4145	4145	4145	4145	20
505	20240219	110300	39752015	4145	4145	4145	4125	168
506	20240219	110200	39056875	4145	4145	4145	4145	0
507	20240219	110100	39056875	4145	4145	4145	4145	57
508	20240219	110000	38820610	4130	4130	4130	4130	0
509	20240219	105900	38820610	4130	4130	4130	4130	225
510	20240219	105800	37891360	4130	4130	4130	4130	5
511	20240219	105700	37870710	4125	4130	4130	4125	390
512	20240219	105600	36261910	4125	4125	4125	4125	0
513	20240219	105500	36261910	4125	4125	4125	4125	45
514	20240219	105400	36076285	4125	4130	4130	4125	7
515	20240219	105300	36047380	4130	4145	4145	4130	1638
516	20240219	105200	29271860	4155	4155	4155	4155	15
517	20240219	105100	29209535	4160	4160	4160	4160	0
518	20240219	105000	29209535	4160	4155	4160	4155	47
519	20240219	104900	29014165	4155	4155	4155	4155	0
520	20240219	104800	29014165	4155	4155	4155	4155	0
521	20240219	104700	29014165	4155	4155	4155	4155	3
522	20240219	104600	29001700	4145	4145	4145	4145	0
523	20240219	104500	29001700	4145	4145	4145	4145	7
524	20240219	104400	28972685	4155	4155	4155	4155	0
525	20240219	104300	28972685	4155	4155	4155	4155	10
526	20240219	104200	28931135	4155	4155	4155	4140	252
527	20240219	104100	27887535	4150	4150	4150	4150	28
528	20240219	104000	27771335	4160	4160	4160	4160	0
529	20240219	103900	27771335	4160	4160	4160	4160	0
530	20240219	103800	27771335	4160	4160	4160	4160	2
531	20240219	103700	27763015	4160	4160	4160	4160	0
532	20240219	103600	27763015	4160	4160	4160	4160	1
533	20240219	103500	27758855	4165	4165	4165	4165	0
534	20240219	103400	27758855	4165	4165	4165	4165	0
535	20240219	103300	27758855	4165	4165	4165	4165	480
536	20240219	103200	25759655	4165	4165	4165	4165	0
537	20240219	103100	25759655	4165	4165	4165	4165	0
538	20240219	103000	25759655	4165	4165	4165	4165	0
539	20240219	102900	25759655	4165	4165	4165	4165	1
540	20240219	102800	25755490	4145	4145	4145	4145	0
541	20240219	102700	25755490	4145	4155	4155	4145	500
542	20240219	102600	23682265	4165	4165	4165	4165	0
543	20240219	102500	23682265	4165	4165	4165	4165	0
544	20240219	102400	23682265	4165	4165	4165	4165	0
545	20240219	102300	23682265	4165	4165	4165	4165	0
546	20240219	102200	23682265	4165	4165	4165	4165	0
547	20240219	102100	23682265	4165	4165	4165	4165	0
548	20240219	102000	23682265	4165	4165	4165	4165	0
549	20240219	101900	23682265	4165	4165	4165	4165	0
550	20240219	101800	23682265	4165	4165	4165	4165	1
551	20240219	101700	23678100	4165	4165	4165	4165	0
552	20240219	101600	23678100	4165	4165	4165	4165	0
553	20240219	101500	23678100	4165	4165	4165	4165	0
554	20240219	101400	23678100	4165	4165	4165	4165	0
555	20240219	101300	23678100	4165	4165	4165	4165	0
556	20240219	101200	23678100	4165	4165	4165	4165	0
557	20240219	101100	23678100	4165	4145	4165	4140	59
558	20240219	101000	23433465	4165	4160	4165	4160	67
559	20240219	100900	23154715	4160	4160	4160	4150	101
560	20240219	100800	22734805	4160	4160	4160	4160	5
561	20240219	100700	22714005	4160	4160	4160	4150	30
562	20240219	100600	22589305	4165	4165	4165	4165	50
563	20240219	100500	22381055	4165	4145	4165	4145	61
564	20240219	100400	22127190	4165	4165	4165	4165	50
565	20240219	100300	21918940	4165	4165	4165	4165	100
566	20240219	100200	21502440	4145	4150	4150	4145	810
567	20240219	100100	18143945	4165	4165	4165	4165	106
568	20240219	100000	17702455	4165	4165	4165	4165	55
569	20240219	095900	17473380	4150	4150	4150	4150	1
570	20240219	095800	17469230	4150	4150	4150	4150	1
571	20240219	095700	17465080	4165	4165	4165	4165	0
572	20240219	095600	17465080	4165	4165	4165	4165	250
573	20240219	095500	16423830	4165	4165	4165	4165	0
574	20240219	095400	16423830	4165	4165	4165	4165	0
575	20240219	095300	16423830	4165	4165	4165	4165	5
576	20240219	095200	16403005	4155	4155	4155	4155	210
577	20240219	095100	15530455	4155	4155	4155	4155	0
578	20240219	095000	15530455	4155	4155	4155	4155	19
579	20240219	094900	15451510	4155	4155	4155	4155	14
580	20240219	094800	15393340	4150	4150	4150	4150	3
581	20240219	094700	15380890	4155	4155	4155	4155	10
582	20240219	094600	15339340	4150	4150	4150	4150	0
583	20240219	094500	15339340	4150	4150	4150	4150	0
584	20240219	094400	15339340	4150	4155	4155	4150	11
585	20240219	094300	15293685	4155	4155	4155	4155	0
586	20240219	094200	15293685	4155	4165	4165	4155	5
587	20240219	094100	15272895	4165	4165	4165	4165	2
588	20240219	094000	15264565	4150	4160	4160	4150	304
589	20240219	093900	14002955	4170	4170	4170	4170	2
590	20240219	093800	13994615	4150	4170	4170	4150	501
591	20240219	093700	11915445	4170	4170	4170	4170	1
592	20240219	093600	11911275	4145	4145	4145	4145	25
593	20240219	093500	11807650	4170	4145	4170	4145	452
594	20240219	093400	9933635	4170	4170	4170	4170	1
595	20240219	093300	9929465	4170	4170	4170	4170	0
596	20240219	093200	9929465	4170	4170	4170	4170	0
597	20240219	093100	9929465	4170	4170	4170	4170	0
598	20240219	093000	9929465	4170	4170	4170	4170	20
599	20240219	092900	9846065	4145	4170	4170	4145	261
600	20240219	092800	8763300	4170	4170	4170	4170	100
601	20240219	092700	8346300	4170	4170	4170	4170	20
602	20240219	092600	8262900	4170	4170	4170	4170	0
603	20240219	092500	8262900	4170	4170	4170	4150	37
604	20240219	092400	8108630	4170	4170	4170	4170	37
605	20240219	092300	7954340	4175	4175	4175	4175	0
606	20240219	092200	7954340	4175	4175	4175	4175	17
607	20240219	092100	7883365	4175	4175	4175	4175	0
608	20240219	092000	7883365	4175	4175	4175	4155	72
609	20240219	091900	7582785	4175	4175	4175	4175	3
610	20240219	091800	7570260	4175	4175	4175	4175	0
611	20240219	091700	7570260	4175	4175	4175	4175	14
612	20240219	091600	7511810	4175	4175	4175	4175	0
613	20240219	091500	7511810	4175	4175	4175	4175	0
614	20240219	091400	7511810	4175	4175	4175	4175	0
615	20240219	091300	7511810	4175	4160	4175	4150	933
616	20240219	091200	3637555	4165	4165	4165	4165	75
617	20240219	091100	3325180	4175	4175	4175	4175	1
618	20240219	091000	3321005	4160	4160	4160	4160	50
619	20240219	090900	3113005	4175	4175	4175	4175	50
620	20240219	090800	2904255	4175	4175	4175	4175	1
621	20240219	090700	2900080	4180	4180	4180	4180	0
622	20240219	090600	2900080	4180	4180	4180	4180	0
623	20240219	090500	2900080	4180	4180	4180	4180	0
624	20240219	090400	2900080	4180	4180	4180	4180	0
625	20240219	090300	2900080	4180	4180	4180	4180	50
626	20240219	090200	2691080	4185	4185	4185	4185	0
627	20240219	090100	2691080	4185	4150	4185	4140	97
628	20240219	090000	2288935	4160	4185	4190	4160	547