KissMeData/060370/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193700	1017779880	9970	9970	9970	9970	2121
3	20240219	193600	1017779880	9970	9970	9970	9970	0
4	20240219	193500	1017779880	9970	9970	9970	9970	0
5	20240219	193400	1017779880	9970	9970	9970	9970	0
6	20240219	193300	1017779880	9970	9970	9970	9970	0
7	20240219	193200	1017779880	9970	9970	9970	9970	0
8	20240219	193100	1017779880	9970	9970	9970	9970	0
9	20240219	193000	1017779880	9970	9970	9970	9970	0
10	20240219	192900	1017779880	9970	9970	9970	9970	0
11	20240219	192800	1017779880	9970	9970	9970	9970	0
12	20240219	192700	1017779880	9970	9970	9970	9970	0
13	20240219	192600	1017779880	9970	9970	9970	9970	0
14	20240219	192500	1017779880	9970	9970	9970	9970	0
15	20240219	192400	1017779880	9970	9970	9970	9970	0
16	20240219	192300	1017779880	9970	9970	9970	9970	0
17	20240219	192200	1017779880	9970	9970	9970	9970	0
18	20240219	192100	1017779880	9970	9970	9970	9970	0
19	20240219	192000	1017779880	9970	9970	9970	9970	0
20	20240219	191900	1017779880	9970	9970	9970	9970	0
21	20240219	191800	1017779880	9970	9970	9970	9970	0
22	20240219	191700	1017779880	9970	9970	9970	9970	0
23	20240219	191600	1017779880	9970	9970	9970	9970	0
24	20240219	191500	1017779880	9970	9970	9970	9970	0
25	20240219	191400	1017779880	9970	9970	9970	9970	0
26	20240219	191300	1017779880	9970	9970	9970	9970	0
27	20240219	191200	1017779880	9970	9970	9970	9970	0
28	20240219	191100	1017779880	9970	9970	9970	9970	0
29	20240219	191000	1017779880	9970	9970	9970	9970	0
30	20240219	190900	1017779880	9970	9970	9970	9970	0
31	20240219	190800	1017779880	9970	9970	9970	9970	0
32	20240219	190700	1017779880	9970	9970	9970	9970	2121
33	20240219	190600	1017779880	9970	9970	9970	9970	0
34	20240219	190500	1017779880	9970	9970	9970	9970	0
35	20240219	190400	1017779880	9970	9970	9970	9970	0
36	20240219	190300	1017779880	9970	9970	9970	9970	0
37	20240219	190200	1017779880	9970	9970	9970	9970	0
38	20240219	190100	1017779880	9970	9970	9970	9970	0
39	20240219	190000	1017779880	9970	9970	9970	9970	0
40	20240219	185900	1017779880	9970	9970	9970	9970	0
41	20240219	185800	1017779880	9970	9970	9970	9970	0
42	20240219	185700	1017779880	9970	9970	9970	9970	0
43	20240219	185600	1017779880	9970	9970	9970	9970	0
44	20240219	185500	1017779880	9970	9970	9970	9970	0
45	20240219	185400	1017779880	9970	9970	9970	9970	0
46	20240219	185300	1017779880	9970	9970	9970	9970	0
47	20240219	185200	1017779880	9970	9970	9970	9970	0
48	20240219	185100	1017779880	9970	9970	9970	9970	0
49	20240219	185000	1017779880	9970	9970	9970	9970	0
50	20240219	184900	1017779880	9970	9970	9970	9970	0
51	20240219	184800	1017779880	9970	9970	9970	9970	0
52	20240219	184700	1017779880	9970	9970	9970	9970	0
53	20240219	184600	1017779880	9970	9970	9970	9970	0
54	20240219	184500	1017779880	9970	9970	9970	9970	0
55	20240219	184400	1017779880	9970	9970	9970	9970	0
56	20240219	184300	1017779880	9970	9970	9970	9970	0
57	20240219	184200	1017779880	9970	9970	9970	9970	0
58	20240219	184100	1017779880	9970	9970	9970	9970	0
59	20240219	184000	1017779880	9970	9970	9970	9970	0
60	20240219	183900	1017779880	9970	9970	9970	9970	0
61	20240219	183800	1017779880	9970	9970	9970	9970	0
62	20240219	183700	1017779880	9970	9970	9970	9970	2121
63	20240219	183600	1017779880	9970	9970	9970	9970	0
64	20240219	183500	1017779880	9970	9970	9970	9970	0
65	20240219	183400	1017779880	9970	9970	9970	9970	0
66	20240219	183300	1017779880	9970	9970	9970	9970	0
67	20240219	183200	1017779880	9970	9970	9970	9970	0
68	20240219	183100	1017779880	9970	9970	9970	9970	0
69	20240219	183000	1017779880	9970	9970	9970	9970	0
70	20240219	182900	1017779880	9970	9970	9970	9970	0
71	20240219	182800	1017779880	9970	9970	9970	9970	0
72	20240219	182700	1017779880	9970	9970	9970	9970	0
73	20240219	182600	1017779880	9970	9970	9970	9970	0
74	20240219	182500	1017779880	9970	9970	9970	9970	0
75	20240219	182400	1017779880	9970	9970	9970	9970	0
76	20240219	182300	1017779880	9970	9970	9970	9970	0
77	20240219	182200	1017779880	9970	9970	9970	9970	0
78	20240219	182100	1017779880	9970	9970	9970	9970	0
79	20240219	182000	1017779880	9970	9970	9970	9970	0
80	20240219	181900	1017779880	9970	9970	9970	9970	0
81	20240219	181800	1017779880	9970	9970	9970	9970	0
82	20240219	181700	1017779880	9970	9970	9970	9970	0
83	20240219	181600	1017779880	9970	9970	9970	9970	0
84	20240219	181500	1017779880	9970	9970	9970	9970	0
85	20240219	181400	1017779880	9970	9970	9970	9970	0
86	20240219	181300	1017779880	9970	9970	9970	9970	0
87	20240219	181200	1017779880	9970	9970	9970	9970	0
88	20240219	181100	1017779880	9970	9970	9970	9970	0
89	20240219	181000	1017779880	9970	9970	9970	9970	0
90	20240219	180900	1017779880	9970	9970	9970	9970	0
91	20240219	180800	1017779880	9970	9970	9970	9970	0
92	20240219	180700	1017779880	9970	9970	9970	9970	2121
93	20240219	180600	1017779880	9970	9970	9970	9970	0
94	20240219	180500	1017779880	9970	9970	9970	9970	0
95	20240219	180400	1017779880	9970	9970	9970	9970	0
96	20240219	180300	1017779880	9970	9970	9970	9970	0
97	20240219	180200	1017779880	9970	9970	9970	9970	0
98	20240219	180100	1017779880	9970	9970	9970	9970	0
99	20240219	180000	1017779880	9970	9970	9970	9970	0
100	20240219	175900	1017779880	9970	9970	9970	9970	0
101	20240219	175800	1017779880	9970	9970	9970	9970	0
102	20240219	175700	1017779880	9970	9970	9970	9970	0
103	20240219	175600	1017779880	9970	9970	9970	9970	0
104	20240219	175500	1017779880	9970	9970	9970	9970	0
105	20240219	175400	1017779880	9970	9970	9970	9970	0
106	20240219	175300	1017779880	9970	9970	9970	9970	0
107	20240219	175200	1017779880	9970	9970	9970	9970	0
108	20240219	175100	1017779880	9970	9970	9970	9970	0
109	20240219	175000	1017779880	9970	9970	9970	9970	0
110	20240219	174900	1017779880	9970	9970	9970	9970	0
111	20240219	174800	1017779880	9970	9970	9970	9970	0
112	20240219	174700	1017779880	9970	9970	9970	9970	0
113	20240219	174600	1017779880	9970	9970	9970	9970	0
114	20240219	174500	1017779880	9970	9970	9970	9970	0
115	20240219	174400	1017779880	9970	9970	9970	9970	0
116	20240219	174300	1017779880	9970	9970	9970	9970	0
117	20240219	174200	1017779880	9970	9970	9970	9970	0
118	20240219	174100	1017779880	9970	9970	9970	9970	0
119	20240219	174000	1017779880	9970	9970	9970	9970	0
120	20240219	173900	1017779880	9970	9970	9970	9970	0
121	20240219	173800	1017779880	9970	9970	9970	9970	0
122	20240219	173700	1017779880	9970	9970	9970	9970	2121
123	20240219	173600	1017779880	9970	9970	9970	9970	0
124	20240219	173500	1017779880	9970	9970	9970	9970	0
125	20240219	173400	1017779880	9970	9970	9970	9970	0
126	20240219	173300	1017779880	9970	9970	9970	9970	0
127	20240219	173200	1017779880	9970	9970	9970	9970	0
128	20240219	173100	1017779880	9970	9970	9970	9970	0
129	20240219	173000	1017779880	9970	9970	9970	9970	0
130	20240219	172900	1017779880	9970	9970	9970	9970	0
131	20240219	172800	1017779880	9970	9970	9970	9970	0
132	20240219	172700	1017779880	9970	9970	9970	9970	0
133	20240219	172600	1017779880	9970	9970	9970	9970	0
134	20240219	172500	1017779880	9970	9970	9970	9970	0
135	20240219	172400	1017779880	9970	9970	9970	9970	0
136	20240219	172300	1017779880	9970	9970	9970	9970	0
137	20240219	172200	1017779880	9970	9970	9970	9970	0
138	20240219	172100	1017779880	9970	9970	9970	9970	0
139	20240219	172000	1017779880	9970	9970	9970	9970	0
140	20240219	171900	1017779880	9970	9970	9970	9970	0
141	20240219	171800	1017779880	9970	9970	9970	9970	0
142	20240219	171700	1017779880	9970	9970	9970	9970	0
143	20240219	171600	1017779880	9970	9970	9970	9970	0
144	20240219	171500	1017779880	9970	9970	9970	9970	0
145	20240219	171400	1017779880	9970	9970	9970	9970	0
146	20240219	171300	1017779880	9970	9970	9970	9970	0
147	20240219	171200	1017779880	9970	9970	9970	9970	0
148	20240219	171100	1017779880	9970	9970	9970	9970	0
149	20240219	171000	1017779880	9970	9970	9970	9970	0
150	20240219	170900	1017779880	9970	9970	9970	9970	0
151	20240219	170800	1017779880	9970	9970	9970	9970	0
152	20240219	170700	1017779880	9970	9970	9970	9970	2121
153	20240219	170600	1017779880	9970	9970	9970	9970	0
154	20240219	170500	1017779880	9970	9970	9970	9970	0
155	20240219	170400	1017779880	9970	9970	9970	9970	0
156	20240219	170300	1017779880	9970	9970	9970	9970	0
157	20240219	170200	1017779880	9970	9970	9970	9970	0
158	20240219	170100	1017779880	9970	9970	9970	9970	0
159	20240219	170000	1017779880	9970	9970	9970	9970	0
160	20240219	165900	1017779880	9970	9970	9970	9970	0
161	20240219	165800	1017779880	9970	9970	9970	9970	0
162	20240219	165700	1017779880	9970	9970	9970	9970	0
163	20240219	165600	1017779880	9970	9970	9970	9970	0
164	20240219	165500	1017779880	9970	9970	9970	9970	0
165	20240219	165400	1017779880	9970	9970	9970	9970	0
166	20240219	165300	1017779880	9970	9970	9970	9970	0
167	20240219	165200	1017779880	9970	9970	9970	9970	0
168	20240219	165100	1017779880	9970	9970	9970	9970	0
169	20240219	165000	1017779880	9970	9970	9970	9970	0
170	20240219	164900	1017779880	9970	9970	9970	9970	0
171	20240219	164800	1017779880	9970	9970	9970	9970	0
172	20240219	164700	1017779880	9970	9970	9970	9970	0
173	20240219	164600	1017779880	9970	9970	9970	9970	0
174	20240219	164500	1017779880	9970	9970	9970	9970	0
175	20240219	164400	1017779880	9970	9970	9970	9970	0
176	20240219	164300	1017779880	9970	9970	9970	9970	0
177	20240219	164200	1017779880	9970	9970	9970	9970	0
178	20240219	164100	1017779880	9970	9970	9970	9970	0
179	20240219	164000	1017779880	9970	9970	9970	9970	0
180	20240219	163900	1017779880	9970	9970	9970	9970	0
181	20240219	163800	1017779880	9970	9970	9970	9970	0
182	20240219	163700	1017779880	9970	9970	9970	9970	2121
183	20240219	163600	1017779880	9970	9970	9970	9970	0
184	20240219	163500	1017779880	9970	9970	9970	9970	0
185	20240219	163400	1017779880	9970	9970	9970	9970	0
186	20240219	163300	1017779880	9970	9970	9970	9970	0
187	20240219	163200	1017779880	9970	9970	9970	9970	0
188	20240219	163100	1017779880	9970	9970	9970	9970	0
189	20240219	163000	1017779880	9970	9970	9970	9970	0
190	20240219	162900	1017779880	9970	9970	9970	9970	0
191	20240219	162800	1017779880	9970	9970	9970	9970	0
192	20240219	162700	1017779880	9970	9970	9970	9970	0
193	20240219	162600	1017779880	9970	9970	9970	9970	0
194	20240219	162500	1017779880	9970	9970	9970	9970	0
195	20240219	162400	1017779880	9970	9970	9970	9970	0
196	20240219	162300	1017779880	9970	9970	9970	9970	0
197	20240219	162200	1017779880	9970	9970	9970	9970	0
198	20240219	162100	1017779880	9970	9970	9970	9970	0
199	20240219	162000	1017779880	9970	9970	9970	9970	0
200	20240219	161900	1017779880	9970	9970	9970	9970	0
201	20240219	161800	1017779880	9970	9970	9970	9970	0
202	20240219	161700	1017779880	9970	9970	9970	9970	0
203	20240219	161600	1017779880	9970	9970	9970	9970	0
204	20240219	161500	1017779880	9970	9970	9970	9970	0
205	20240219	161400	1017779880	9970	9970	9970	9970	0
206	20240219	161300	1017779880	9970	9970	9970	9970	0
207	20240219	161200	1017779880	9970	9970	9970	9970	0
208	20240219	161100	1017779880	9970	9970	9970	9970	0
209	20240219	161000	1017779880	9970	9970	9970	9970	0
210	20240219	160900	1017779880	9970	9970	9970	9970	0
211	20240219	160800	1017779880	9970	9970	9970	9970	0
212	20240219	160700	1017779880	9970	9970	9970	9970	2121
213	20240219	160600	1017779880	9970	9970	9970	9970	0
214	20240219	160500	1017779880	9970	9970	9970	9970	0
215	20240219	160400	1017779880	9970	9970	9970	9970	0
216	20240219	160300	1017779880	9970	9970	9970	9970	0
217	20240219	160200	1017779880	9970	9970	9970	9970	0
218	20240219	160100	1017779880	9970	9970	9970	9970	0
219	20240219	160000	1017779880	9970	9970	9970	9970	0
220	20240219	155900	1017779880	9970	9970	9970	9970	0
221	20240219	155800	1017779880	9970	9970	9970	9970	0
222	20240219	155700	1017779880	9970	9970	9970	9970	0
223	20240219	155600	1017779880	9970	9970	9970	9970	0
224	20240219	155500	1017779880	9970	9970	9970	9970	0
225	20240219	155400	1017779880	9970	9970	9970	9970	0
226	20240219	155300	1017779880	9970	9970	9970	9970	0
227	20240219	155200	1017779880	9970	9970	9970	9970	0
228	20240219	155100	1017779880	9970	9970	9970	9970	0
229	20240219	155000	1017779880	9970	9970	9970	9970	0
230	20240219	154900	1017779880	9970	9970	9970	9970	0
231	20240219	154800	1017779880	9970	9970	9970	9970	0
232	20240219	154700	1017779880	9970	9970	9970	9970	0
233	20240219	154600	1017779880	9970	9970	9970	9970	0
234	20240219	154500	1017779880	9970	9970	9970	9970	0
235	20240219	154400	1017779880	9970	9970	9970	9970	0
236	20240219	154300	1017779880	9970	9970	9970	9970	0
237	20240219	154200	1017779880	9970	9970	9970	9970	0
238	20240219	154100	1017779880	9970	9970	9970	9970	0
239	20240219	154000	1017779880	9970	9970	9970	9970	0
240	20240219	153900	1017779880	9970	9970	9970	9970	0
241	20240219	153800	1017779880	9970	9970	9970	9970	0
242	20240219	153700	1017779880	9970	9970	9970	9970	2121
243	20240219	153600	1017779880	9970	9970	9970	9970	0
244	20240219	153500	1017779880	9970	9970	9970	9970	0
245	20240219	153400	1017779880	9970	9970	9970	9970	0
246	20240219	153300	1017779880	9970	9970	9970	9970	0
247	20240219	153200	1017779880	9970	9970	9970	9970	0
248	20240219	153100	1017779880	9970	9970	9970	9970	0
249	20240219	153000	1017779880	9970	9970	9970	9970	2121
250	20240219	152900	996633510	9980	9980	9980	9980	0
251	20240219	152800	996633510	9980	9980	9980	9980	0
252	20240219	152700	996633510	9980	9980	9980	9980	0
253	20240219	152600	996633510	9980	9980	9980	9980	0
254	20240219	152500	996633510	9980	9980	9980	9980	0
255	20240219	152400	996633510	9980	9980	9980	9980	0
256	20240219	152300	996633510	9980	9980	9980	9980	0
257	20240219	152200	996633510	9980	9980	9980	9980	0
258	20240219	152100	996633510	9980	9980	9980	9980	0
259	20240219	152000	996633510	9980	9980	9980	9980	0
260	20240219	151900	996633510	9980	9980	10000	9980	71
261	20240219	151800	995923690	10000	9990	10000	9990	6
262	20240219	151700	995863700	9990	9990	9990	9990	0
263	20240219	151600	995863700	9990	10000	10000	9990	8
264	20240219	151500	995783770	9990	9990	9990	9990	26
265	20240219	151400	995524030	9980	9990	9990	9980	83
266	20240219	151300	994695660	9990	9990	9990	9990	0
267	20240219	151200	994695660	9990	9990	9990	9990	200
268	20240219	151100	992697660	9990	9990	9990	9990	101
269	20240219	151000	991688670	9980	9990	9990	9980	1030
270	20240219	150900	981401080	9990	10000	10000	9990	104
271	20240219	150800	980362080	10000	9990	10000	9990	4
272	20240219	150700	980322090	9990	9990	9990	9990	21
273	20240219	150600	980112300	9990	9990	9990	9990	444
274	20240219	150500	975676740	10000	10000	10000	10000	37
275	20240219	150400	975306740	10000	10000	10000	10000	0
276	20240219	150300	975306740	10000	10000	10000	10000	101
277	20240219	150200	974296740	10000	10000	10000	10000	0
278	20240219	150100	974296740	10000	10000	10000	10000	5
279	20240219	150000	974246740	10000	10000	10000	10000	1
280	20240219	145900	974236740	9990	9990	9990	9990	0
281	20240219	145800	974236740	9990	9990	9990	9990	507
282	20240219	145700	969171810	9990	10000	10000	9990	309
283	20240219	145600	966083700	10000	10000	10000	10000	22
284	20240219	145500	965863700	10000	10000	10000	10000	0
285	20240219	145400	965863700	10000	10000	10000	10000	0
286	20240219	145300	965863700	10000	10000	10000	10000	23
287	20240219	145200	965633700	10000	10000	10000	10000	0
288	20240219	145100	965633700	10000	10000	10000	10000	10
289	20240219	145000	965533700	9990	9990	9990	9990	136
290	20240219	144900	964175060	10000	10000	10000	10000	0
291	20240219	144800	964175060	10000	10000	10000	9990	57
292	20240219	144700	963605080	10000	10000	10000	10000	486
293	20240219	144600	958745080	10000	10000	10000	10000	42
294	20240219	144500	958325080	10000	10000	10000	10000	0
295	20240219	144400	958325080	10000	10000	10010	10000	131
296	20240219	144300	957015070	10000	10000	10000	10000	0
297	20240219	144200	957015070	10000	10000	10000	10000	5
298	20240219	144100	956965070	10000	10000	10000	10000	0
299	20240219	144000	956965070	10000	10000	10000	10000	0
300	20240219	143900	956965070	10000	10000	10000	10000	0
301	20240219	143800	956965070	10000	10000	10000	10000	1
302	20240219	143700	956955070	10000	10000	10000	10000	176
303	20240219	143600	955195070	10000	9990	10000	9990	14
304	20240219	143500	955055130	9990	9990	9990	9990	0
305	20240219	143400	955055130	9990	9990	9990	9990	130
306	20240219	143300	953756430	9990	9990	9990	9990	98
307	20240219	143200	952777410	9990	10000	10000	9990	7
308	20240219	143100	952707470	10000	10000	10000	10000	1
309	20240219	143000	952697470	10000	10000	10000	10000	20
310	20240219	142900	952497470	9990	10000	10000	9990	2133
311	20240219	142800	931168800	10000	10000	10000	10000	10
312	20240219	142700	931068800	9990	9990	9990	9990	0
313	20240219	142600	931068800	9990	9990	9990	9990	0
314	20240219	142500	931068800	9990	9990	9990	9990	1
315	20240219	142400	931058810	9990	10000	10000	9990	324
316	20240219	142300	927821900	10000	10000	10000	10000	201
317	20240219	142200	925811900	9990	9990	9990	9990	1
318	20240219	142100	925801910	9990	9990	9990	9990	0
319	20240219	142000	925801910	9990	9990	9990	9990	72
320	20240219	141900	925082630	9990	9990	9990	9990	0
321	20240219	141800	925082630	9990	10010	10010	9990	361
322	20240219	141700	921471240	9990	9990	9990	9990	1
323	20240219	141600	921461250	9990	9990	9990	9990	0
324	20240219	141500	921461250	9990	9990	9990	9990	0
325	20240219	141400	921461250	9990	9990	10000	9990	842
326	20240219	141300	913049660	9990	9990	9990	9990	21
327	20240219	141200	912839870	9990	9980	9990	9980	855
328	20240219	141100	904306900	9970	9970	9970	9970	0
329	20240219	141000	904306900	9970	9970	9970	9970	540
330	20240219	140900	898923100	9970	9960	9970	9960	23
331	20240219	140800	898693890	9960	9970	9970	9960	95
332	20240219	140700	897747090	9970	9970	9970	9970	174
333	20240219	140600	896012310	9970	9980	9980	9970	218
334	20240219	140500	893837670	9980	9980	9980	9980	10
335	20240219	140400	893737870	9950	10000	10000	9950	15800
336	20240219	140300	736214680	10000	10010	10010	10000	50
337	20240219	140200	735714580	10010	10010	10010	10010	20
338	20240219	140100	735514380	10010	10010	10010	10010	10
339	20240219	140000	735414280	10000	10000	10000	10000	1
340	20240219	135900	735404280	10000	10000	10000	10000	0
341	20240219	135800	735404280	10000	10000	10000	10000	1596
342	20240219	135700	719444280	10010	10010	10010	10010	0
343	20240219	135600	719444280	10010	10010	10010	10010	670
344	20240219	135500	712737580	10010	10010	10010	10010	10
345	20240219	135400	712637480	10010	10000	10010	10000	51
346	20240219	135300	712126980	10010	10010	10010	10010	3
347	20240219	135200	712096950	10000	10000	10000	10000	773
348	20240219	135100	704366950	10000	10000	10000	10000	110
349	20240219	135000	703266950	10000	10000	10000	10000	100
350	20240219	134900	702266950	10000	10000	10000	10000	302
351	20240219	134800	699246950	10000	10000	10000	10000	3
352	20240219	134700	699216950	9990	9990	9990	9990	0
353	20240219	134600	699216950	9990	9990	9990	9990	21
354	20240219	134500	699007160	10000	10000	10000	10000	16
355	20240219	134400	698847160	10000	10000	10000	10000	0
356	20240219	134300	698847160	10000	10000	10000	10000	2530
357	20240219	134200	673547160	9990	9990	9990	9990	0
358	20240219	134100	673547160	9990	9990	9990	9990	5
359	20240219	134000	673497210	9990	9990	9990	9990	30
360	20240219	133900	673197510	9990	9990	9990	9990	20
361	20240219	133800	672997710	9990	9990	9990	9990	0
362	20240219	133700	672997710	9990	9990	9990	9990	206
363	20240219	133600	670939770	9980	9980	9980	9980	0
364	20240219	133500	670939770	9980	9990	9990	9980	30
365	20240219	133400	670640190	9990	9980	9990	9980	1104
366	20240219	133300	659621230	9980	9990	9990	9980	285
367	20240219	133200	656776380	9990	9990	9990	9990	33
368	20240219	133100	656446710	9990	9990	9990	9990	5
369	20240219	133000	656396760	9990	9990	9990	9990	1186
370	20240219	132900	644548620	9990	9990	9990	9990	9
371	20240219	132800	644458710	9990	9990	9990	9990	75
372	20240219	132700	643709460	9980	9980	9980	9980	7
373	20240219	132600	643639600	9990	9990	9990	9990	12
374	20240219	132500	643519720	9990	9990	9990	9980	22
375	20240219	132400	643299960	9980	9990	9990	9980	31
376	20240219	132300	642990350	9990	9980	9990	9980	104
377	20240219	132200	641952380	9990	9990	9990	9990	1
378	20240219	132100	641942390	9980	9990	9990	9980	31
379	20240219	132000	641632710	9990	9990	9990	9990	15
380	20240219	131900	641482860	9990	9990	9990	9990	50
381	20240219	131800	640983360	9990	9990	9990	9990	0
382	20240219	131700	640983360	9990	9990	9990	9990	70
383	20240219	131600	640284060	9980	9980	9980	9980	50
384	20240219	131500	639785060	9980	9980	9980	9980	0
385	20240219	131400	639785060	9980	9990	9990	9980	300
386	20240219	131300	636790860	9990	9990	9990	9990	25
387	20240219	131200	636541110	9990	9990	9990	9990	11
388	20240219	131100	636431220	9990	10000	10000	9990	386
389	20240219	131000	632575050	9990	9990	9990	9990	134
390	20240219	130900	631236390	9990	9990	9990	9990	16
391	20240219	130800	631076550	9990	9990	9990	9990	100
392	20240219	130700	630077550	9990	9990	9990	9990	30
393	20240219	130600	629777850	9990	9990	9990	9990	3
394	20240219	130500	629747880	9990	9990	9990	9990	39
395	20240219	130400	629358270	9990	9990	9990	9990	5
396	20240219	130300	629308320	9980	9990	9990	9980	3548
397	20240219	130200	593896920	9990	9990	9990	9990	141
398	20240219	130100	592488330	9990	9990	9990	9990	289
399	20240219	130000	589601220	9990	9990	9990	9990	626
400	20240219	125900	583347480	10000	10000	10000	10000	6
401	20240219	125800	583287480	10000	10000	10000	10000	2
402	20240219	125700	583267480	10000	10000	10000	10000	81
403	20240219	125600	582457480	9990	9990	9990	9990	0
404	20240219	125500	582457480	9990	9990	9990	9990	150
405	20240219	125400	580958980	9990	9990	9990	9990	50
406	20240219	125300	580459480	9990	9990	9990	9990	84
407	20240219	125200	579620320	9990	9990	9990	9990	454
408	20240219	125100	575084860	9990	9990	9990	9990	23
409	20240219	125000	574855090	9990	10000	10000	9990	54
410	20240219	124900	574315250	9990	9990	10000	9990	85
411	20240219	124800	573465600	9990	9990	9990	9990	262
412	20240219	124700	570848220	9990	9990	9990	9990	0
413	20240219	124600	570848220	9990	10000	10000	9980	307
414	20240219	124500	567783320	9990	9990	10000	9990	37
415	20240219	124400	567413640	10000	9990	10000	9990	30
416	20240219	124300	567113910	9990	9990	9990	9990	125
417	20240219	124200	565865160	10000	10000	10000	10000	100
418	20240219	124100	564865160	10010	10000	10010	9990	21
419	20240219	124000	564655170	10010	9990	10010	9990	83
420	20240219	123900	563825580	9990	10010	10010	9990	2386
421	20240219	123800	539989420	10000	10000	10000	10000	10
422	20240219	123700	539889420	10010	10010	10010	10010	0
423	20240219	123600	539889420	10010	10010	10010	10010	60
424	20240219	123500	539288820	10000	10000	10000	10000	400
425	20240219	123400	535288820	10000	10000	10000	10000	103
426	20240219	123300	534258820	10000	9990	10000	9990	518
427	20240219	123200	529083980	9990	10000	10000	9990	887
428	20240219	123100	520214410	10010	10010	10010	10010	705
429	20240219	123000	513157360	10020	10020	10020	10020	6
430	20240219	122900	513097240	10030	10020	10030	10020	2
431	20240219	122800	513077190	10010	10010	10010	10010	0
432	20240219	122700	513077190	10010	10010	10010	10010	88
433	20240219	122600	512196310	10020	10020	10020	10020	0
434	20240219	122500	512196310	10020	10020	10020	10020	0
435	20240219	122400	512196310	10020	10020	10020	10020	0
436	20240219	122300	512196310	10020	10020	10020	10020	30
437	20240219	122200	511895710	10020	10020	10020	10020	0
438	20240219	122100	511895710	10020	10020	10020	10020	200
439	20240219	122000	509891710	10020	10020	10020	10020	0
440	20240219	121900	509891710	10020	10020	10020	10020	0
441	20240219	121800	509891710	10020	10010	10020	10010	21
442	20240219	121700	509681490	10020	10020	10020	10020	0
443	20240219	121600	509681490	10020	10020	10020	10020	0
444	20240219	121500	509681490	10020	10020	10020	10020	10
445	20240219	121400	509581290	10010	10020	10020	10010	21
446	20240219	121300	509371060	10020	10020	10020	10020	0
447	20240219	121200	509371060	10020	10020	10020	10020	100
448	20240219	121100	508369060	10020	10020	10020	10020	0
449	20240219	121000	508369060	10020	10020	10020	10020	0
450	20240219	120900	508369060	10020	10020	10020	10020	53
451	20240219	120800	507838000	10020	10020	10020	10010	90
452	20240219	120700	506937080	10020	10020	10020	10020	190
453	20240219	120600	505033280	10010	10010	10010	10010	0
454	20240219	120500	505033280	10010	10010	10010	10010	0
455	20240219	120400	505033280	10010	10010	10010	10010	0
456	20240219	120300	505033280	10010	10010	10010	10010	0
457	20240219	120200	505033280	10010	10010	10010	10010	0
458	20240219	120100	505033280	10010	10010	10010	10010	2
459	20240219	120000	505013260	10010	10010	10010	10010	0
460	20240219	115900	505013260	10010	10010	10010	10010	30
461	20240219	115800	504712960	10020	10020	10020	10020	0
462	20240219	115700	504712960	10020	10020	10020	10020	1
463	20240219	115600	504702940	10010	10010	10010	10010	5
464	20240219	115500	504652890	10010	10000	10020	10000	211
465	20240219	115400	502540690	10010	10010	10010	10010	10
466	20240219	115300	502440590	10010	10010	10010	10010	204
467	20240219	115200	500398550	10010	10010	10010	10010	4
468	20240219	115100	500358510	10010	10010	10010	10010	3
469	20240219	115000	500328480	10010	10010	10010	10010	50
470	20240219	114900	499827980	10010	10010	10010	10010	0
471	20240219	114800	499827980	10010	10010	10010	10010	0
472	20240219	114700	499827980	10010	10010	10010	10010	3
473	20240219	114600	499797950	10010	10010	10010	10010	0
474	20240219	114500	499797950	10010	10010	10010	10010	1
475	20240219	114400	499787940	10010	10010	10010	10010	13
476	20240219	114300	499657810	10000	10000	10000	10000	20
477	20240219	114200	499457810	10000	10000	10000	10000	71
478	20240219	114100	498747810	10000	10000	10000	10000	130
479	20240219	114000	497447810	10010	10000	10010	10000	25
480	20240219	113900	497197580	10010	10010	10010	10010	0
481	20240219	113800	497197580	10010	10010	10010	10010	20
482	20240219	113700	496997380	10010	10010	10010	10010	10
483	20240219	113600	496897280	10010	10010	10010	10010	0
484	20240219	113500	496897280	10010	10010	10010	10010	21
485	20240219	113400	496687070	10010	10010	10010	10010	0
486	20240219	113300	496687070	10010	10010	10010	10010	20
487	20240219	113200	496486870	10000	10000	10000	10000	9
488	20240219	113100	496396870	10000	10000	10000	10000	199
489	20240219	113000	494406870	10000	10000	10000	10000	0
490	20240219	112900	494406870	10000	10000	10000	10000	0
491	20240219	112800	494406870	10000	10000	10000	10000	1
492	20240219	112700	494396870	9990	9990	9990	9990	7
493	20240219	112600	494326940	9990	9990	9990	9990	54
494	20240219	112500	493787480	9990	9990	10000	9990	1006
495	20240219	112400	483737340	9990	9990	9990	9990	0
496	20240219	112300	483737340	9990	9990	9990	9990	90
497	20240219	112200	482838240	9990	9980	9990	9980	470
498	20240219	112100	478144940	9990	10000	10000	9990	583
499	20240219	112000	472319720	10000	10000	10000	10000	1
500	20240219	111900	472309720	10000	10000	10000	10000	15
501	20240219	111800	472159720	10000	10000	10000	10000	76
502	20240219	111700	471399720	10000	10000	10000	10000	48
503	20240219	111600	470919720	10000	10000	10000	10000	0
504	20240219	111500	470919720	10000	10000	10000	10000	5
505	20240219	111400	470869720	10000	10000	10000	10000	1
506	20240219	111300	470859720	10000	10000	10000	10000	100
507	20240219	111200	469859720	9990	9990	10010	9990	346
508	20240219	111100	466403160	9990	10000	10000	9990	6486
509	20240219	111000	401562760	10000	10000	10000	10000	0
510	20240219	110900	401562760	10000	10010	10010	10000	616
511	20240219	110800	395397600	10020	10020	10020	10020	4
512	20240219	110700	395357520	10020	10020	10020	10020	0
513	20240219	110600	395357520	10020	10020	10020	10020	5
514	20240219	110500	395307420	10020	10020	10020	10020	56
515	20240219	110400	394746300	10020	10020	10020	10020	1
516	20240219	110300	394736280	10020	10020	10020	10020	245
517	20240219	110200	392281380	10010	10010	10010	10000	1123
518	20240219	110100	381049150	10010	10010	10010	10010	6
519	20240219	110000	380989090	10010	10010	10010	10010	36
520	20240219	105900	380628730	10010	10010	10010	10010	18
521	20240219	105800	380448550	10010	10010	10010	10010	2
522	20240219	105700	380428530	10010	10010	10010	10010	30
523	20240219	105600	380128230	10010	10010	10010	10010	0
524	20240219	105500	380128230	10010	10020	10020	10010	609
525	20240219	105400	374032130	10020	10020	10020	10020	0
526	20240219	105300	374032130	10020	10020	10020	10020	51
527	20240219	105200	373521110	10020	10020	10020	10020	200
528	20240219	105100	371517110	10020	10020	10020	10020	0
529	20240219	105000	371517110	10020	10020	10020	10020	100
530	20240219	104900	370515110	10020	10020	10020	10020	0
531	20240219	104800	370515110	10020	10020	10020	10020	0
532	20240219	104700	370515110	10020	10020	10020	10020	5
533	20240219	104600	370465010	10000	10000	10000	10000	2
534	20240219	104500	370445010	10010	10020	10020	10010	575
535	20240219	104400	364688800	10020	10020	10020	10020	0
536	20240219	104300	364688800	10020	10010	10020	10010	12
537	20240219	104200	364568670	10010	10010	10010	10010	1
538	20240219	104100	364558660	10010	10010	10020	10010	573
539	20240219	104000	358822430	10010	10010	10010	10010	107
540	20240219	103900	357751360	10010	10010	10010	10010	3
541	20240219	103800	357721330	10010	10020	10020	10010	85
542	20240219	103700	356869660	10010	10010	10010	10010	2
543	20240219	103600	356849640	10010	10030	10030	10010	57
544	20240219	103500	356277970	10030	10030	10030	10030	1
545	20240219	103400	356267940	10010	10010	10010	10010	5
546	20240219	103300	356217890	10010	10010	10010	10010	0
547	20240219	103200	356217890	10010	10010	10010	10010	151
548	20240219	103100	354706380	10010	10020	10020	10010	497
549	20240219	103000	349731210	10010	10010	10010	10010	2
550	20240219	102900	349711190	10010	10010	10010	10010	8
551	20240219	102800	349631110	10020	10010	10020	10010	59
552	20240219	102700	349039990	10010	10020	10020	10010	158
553	20240219	102600	347458390	10030	10020	10030	10020	6
554	20240219	102500	347398240	10040	10020	10040	10020	7
555	20240219	102400	347328060	10040	10030	10040	10030	130
556	20240219	102300	346024130	10030	10030	10030	10030	3
557	20240219	102200	345994040	10030	10030	10030	10030	93
558	20240219	102100	345061250	10030	10030	10030	10030	1
559	20240219	102000	345051220	10000	10010	10010	10000	322
560	20240219	101900	341831210	10000	10010	10010	10000	300
561	20240219	101800	338830010	10020	10020	10020	10020	8
562	20240219	101700	338749850	10020	10010	10020	10010	1396
563	20240219	101600	324766730	10010	10010	10010	10010	12
564	20240219	101500	324646610	10010	10000	10010	10000	141
565	20240219	101400	323236600	10000	10010	10010	10000	400
566	20240219	101300	319233100	10010	10010	10010	10010	5
567	20240219	101200	319183050	10000	10010	10010	10000	979
568	20240219	101100	309389390	10010	10030	10030	10010	340
569	20240219	101000	305985020	10020	10020	10020	10020	11
570	20240219	100900	305874800	10020	10020	10020	10020	20
571	20240219	100800	305674400	10020	10020	10020	10020	301
572	20240219	100700	302658380	10020	10020	10020	10020	0
573	20240219	100600	302658380	10020	10030	10030	10020	8
574	20240219	100500	302578210	10020	10020	10020	10020	1479
575	20240219	100400	287758630	10010	10010	10020	10010	83
576	20240219	100300	286927770	10000	10020	10020	10000	2566
577	20240219	100200	261247110	10020	10030	10030	10020	307
578	20240219	100100	258170110	10020	10020	10020	10020	0
579	20240219	100000	258170110	10020	10020	10040	10020	801
580	20240219	095900	250141070	10020	10020	10020	10020	0
581	20240219	095800	250141070	10020	10050	10050	10020	446
582	20240219	095700	245668640	10030	10060	10060	10030	3657
583	20240219	095600	208937620	10050	10050	10060	10050	64
584	20240219	095500	208294020	10040	10040	10040	10040	0
585	20240219	095400	208294020	10040	10040	10040	10040	0
586	20240219	095300	208294020	10040	10040	10040	10040	110
587	20240219	095200	207189620	10030	10030	10030	10030	35
588	20240219	095100	206838570	10030	10030	10030	10030	0
589	20240219	095000	206838570	10030	10030	10030	10030	25
590	20240219	094900	206587820	10010	10030	10030	10010	1550
591	20240219	094800	191062260	10030	10030	10030	10030	0
592	20240219	094700	191062260	10030	10030	10030	10030	64
593	20240219	094600	190420340	10030	10030	10030	10030	11
594	20240219	094500	190310010	10080	10080	10080	10080	39
595	20240219	094400	189916890	10070	10030	10160	10030	1501
596	20240219	094300	174792710	10030	10030	10030	10030	14
597	20240219	094200	174652290	10030	10030	10030	10030	4
598	20240219	094100	174612170	10020	10030	10030	10020	202
599	20240219	094000	172587110	10030	10030	10030	10030	6
600	20240219	093900	172526930	10020	10020	10020	10020	23
601	20240219	093800	172296470	10020	10020	10020	10020	5
602	20240219	093700	172246370	10020	10020	10020	10020	17
603	20240219	093600	172076030	10030	10010	10030	10010	9
604	20240219	093500	171985860	10020	10020	10020	10020	436
605	20240219	093400	167617140	10020	10020	10020	10020	424
606	20240219	093300	163368660	10030	10030	10030	10020	108
607	20240219	093200	162285590	10030	10030	10030	10020	135
608	20240219	093100	160932540	10030	10030	10030	10030	283
609	20240219	093000	158094050	10020	10020	10020	10020	22
610	20240219	092900	157873610	10020	10020	10020	10020	5
611	20240219	092800	157823510	10030	10020	10030	10020	10
612	20240219	092700	157723300	10010	10010	10010	10010	53
613	20240219	092600	157192770	10010	10000	10010	10000	13
614	20240219	092500	157062710	10000	10010	10010	10000	128
615	20240219	092400	155782400	10010	10010	10010	10000	60
616	20240219	092300	155181810	10010	10010	10010	10010	2581
617	20240219	092200	129346000	10020	10020	10020	10010	3316
618	20240219	092100	96140660	10020	10030	10030	10020	913
619	20240219	092000	86991750	10020	10030	10030	10020	161
620	20240219	091900	85378420	10040	10030	10040	10020	213
621	20240219	091800	83243090	10030	10030	10030	10030	406
622	20240219	091700	79170910	10040	10050	10050	10030	654
623	20240219	091600	72609940	10050	10040	10050	10030	1199
624	20240219	091500	60575890	10040	10040	10040	10040	357
625	20240219	091400	56991610	10040	10040	10040	10040	108
626	20240219	091300	55907290	10050	10050	10050	10050	100
627	20240219	091200	54902290	10050	10040	10050	10040	182
628	20240219	091100	53074860	10040	10050	10050	10040	1153
629	20240219	091000	41497370	10050	10050	10050	10050	0
630	20240219	090900	41497370	10050	10060	10070	10030	63
631	20240219	090800	40864630	10020	10060	10060	10020	410
632	20240219	090700	36753890	10040	10030	10070	10010	719
633	20240219	090600	29542010	10060	10030	10060	10020	220
634	20240219	090500	27334050	10000	10060	10060	10000	1446
635	20240219	090400	12841270	10050	10050	10050	10050	0
636	20240219	090300	12841270	10050	10050	10050	10050	137
637	20240219	090200	11464420	10140	10140	10140	10140	6
638	20240219	090100	11403580	10040	10140	10140	10040	170
639	20240219	090000	9695880	10090	10150	10150	10090	957