KissMeData/066910/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	194200	386164365	2710	2710	2710	2710	2709
3	20240219	194100	386164365	2710	2710	2710	2710	0
4	20240219	194000	386164365	2710	2710	2710	2710	0
5	20240219	193900	386164365	2710	2710	2710	2710	0
6	20240219	193800	386164365	2710	2710	2710	2710	0
7	20240219	193700	386164365	2710	2710	2710	2710	0
8	20240219	193600	386164365	2710	2710	2710	2710	0
9	20240219	193500	386164365	2710	2710	2710	2710	0
10	20240219	193400	386164365	2710	2710	2710	2710	0
11	20240219	193300	386164365	2710	2710	2710	2710	0
12	20240219	193200	386164365	2710	2710	2710	2710	0
13	20240219	193100	386164365	2710	2710	2710	2710	0
14	20240219	193000	386164365	2710	2710	2710	2710	0
15	20240219	192900	386164365	2710	2710	2710	2710	0
16	20240219	192800	386164365	2710	2710	2710	2710	0
17	20240219	192700	386164365	2710	2710	2710	2710	0
18	20240219	192600	386164365	2710	2710	2710	2710	0
19	20240219	192500	386164365	2710	2710	2710	2710	0
20	20240219	192400	386164365	2710	2710	2710	2710	0
21	20240219	192300	386164365	2710	2710	2710	2710	0
22	20240219	192200	386164365	2710	2710	2710	2710	0
23	20240219	192100	386164365	2710	2710	2710	2710	0
24	20240219	192000	386164365	2710	2710	2710	2710	0
25	20240219	191900	386164365	2710	2710	2710	2710	0
26	20240219	191800	386164365	2710	2710	2710	2710	0
27	20240219	191700	386164365	2710	2710	2710	2710	0
28	20240219	191600	386164365	2710	2710	2710	2710	0
29	20240219	191500	386164365	2710	2710	2710	2710	0
30	20240219	191400	386164365	2710	2710	2710	2710	0
31	20240219	191300	386164365	2710	2710	2710	2710	0
32	20240219	191200	386164365	2710	2710	2710	2710	2709
33	20240219	191100	386164365	2710	2710	2710	2710	0
34	20240219	191000	386164365	2710	2710	2710	2710	0
35	20240219	190900	386164365	2710	2710	2710	2710	0
36	20240219	190800	386164365	2710	2710	2710	2710	0
37	20240219	190700	386164365	2710	2710	2710	2710	0
38	20240219	190600	386164365	2710	2710	2710	2710	0
39	20240219	190500	386164365	2710	2710	2710	2710	0
40	20240219	190400	386164365	2710	2710	2710	2710	0
41	20240219	190300	386164365	2710	2710	2710	2710	0
42	20240219	190200	386164365	2710	2710	2710	2710	0
43	20240219	190100	386164365	2710	2710	2710	2710	0
44	20240219	190000	386164365	2710	2710	2710	2710	0
45	20240219	185900	386164365	2710	2710	2710	2710	0
46	20240219	185800	386164365	2710	2710	2710	2710	0
47	20240219	185700	386164365	2710	2710	2710	2710	0
48	20240219	185600	386164365	2710	2710	2710	2710	0
49	20240219	185500	386164365	2710	2710	2710	2710	0
50	20240219	185400	386164365	2710	2710	2710	2710	0
51	20240219	185300	386164365	2710	2710	2710	2710	0
52	20240219	185200	386164365	2710	2710	2710	2710	0
53	20240219	185100	386164365	2710	2710	2710	2710	0
54	20240219	185000	386164365	2710	2710	2710	2710	0
55	20240219	184900	386164365	2710	2710	2710	2710	0
56	20240219	184800	386164365	2710	2710	2710	2710	0
57	20240219	184700	386164365	2710	2710	2710	2710	0
58	20240219	184600	386164365	2710	2710	2710	2710	0
59	20240219	184500	386164365	2710	2710	2710	2710	0
60	20240219	184400	386164365	2710	2710	2710	2710	0
61	20240219	184300	386164365	2710	2710	2710	2710	0
62	20240219	184200	386164365	2710	2710	2710	2710	2709
63	20240219	184100	386164365	2710	2710	2710	2710	0
64	20240219	184000	386164365	2710	2710	2710	2710	0
65	20240219	183900	386164365	2710	2710	2710	2710	0
66	20240219	183800	386164365	2710	2710	2710	2710	0
67	20240219	183700	386164365	2710	2710	2710	2710	0
68	20240219	183600	386164365	2710	2710	2710	2710	0
69	20240219	183500	386164365	2710	2710	2710	2710	0
70	20240219	183400	386164365	2710	2710	2710	2710	0
71	20240219	183300	386164365	2710	2710	2710	2710	0
72	20240219	183200	386164365	2710	2710	2710	2710	0
73	20240219	183100	386164365	2710	2710	2710	2710	0
74	20240219	183000	386164365	2710	2710	2710	2710	0
75	20240219	182900	386164365	2710	2710	2710	2710	0
76	20240219	182800	386164365	2710	2710	2710	2710	0
77	20240219	182700	386164365	2710	2710	2710	2710	0
78	20240219	182600	386164365	2710	2710	2710	2710	0
79	20240219	182500	386164365	2710	2710	2710	2710	0
80	20240219	182400	386164365	2710	2710	2710	2710	0
81	20240219	182300	386164365	2710	2710	2710	2710	0
82	20240219	182200	386164365	2710	2710	2710	2710	0
83	20240219	182100	386164365	2710	2710	2710	2710	0
84	20240219	182000	386164365	2710	2710	2710	2710	0
85	20240219	181900	386164365	2710	2710	2710	2710	0
86	20240219	181800	386164365	2710	2710	2710	2710	0
87	20240219	181700	386164365	2710	2710	2710	2710	0
88	20240219	181600	386164365	2710	2710	2710	2710	0
89	20240219	181500	386164365	2710	2710	2710	2710	0
90	20240219	181400	386164365	2710	2710	2710	2710	0
91	20240219	181300	386164365	2710	2710	2710	2710	0
92	20240219	181200	386164365	2710	2710	2710	2710	2709
93	20240219	181100	386164365	2710	2710	2710	2710	0
94	20240219	181000	386164365	2710	2710	2710	2710	0
95	20240219	180900	386164365	2710	2710	2710	2710	0
96	20240219	180800	386164365	2710	2710	2710	2710	0
97	20240219	180700	386164365	2710	2710	2710	2710	0
98	20240219	180600	386164365	2710	2710	2710	2710	0
99	20240219	180500	386164365	2710	2710	2710	2710	0
100	20240219	180400	386164365	2710	2710	2710	2710	0
101	20240219	180300	386164365	2710	2710	2710	2710	0
102	20240219	180200	386164365	2710	2710	2710	2710	0
103	20240219	180100	386164365	2710	2710	2710	2710	0
104	20240219	180000	386164365	2710	2710	2710	2710	0
105	20240219	175900	386164365	2710	2710	2710	2710	0
106	20240219	175800	386164365	2710	2710	2710	2710	0
107	20240219	175700	386164365	2710	2710	2710	2710	0
108	20240219	175600	386164365	2710	2710	2710	2710	0
109	20240219	175500	386164365	2710	2710	2710	2710	0
110	20240219	175400	386164365	2710	2710	2710	2710	0
111	20240219	175300	386164365	2710	2710	2710	2710	0
112	20240219	175200	386164365	2710	2710	2710	2710	0
113	20240219	175100	386164365	2710	2710	2710	2710	0
114	20240219	175000	386164365	2710	2710	2710	2710	0
115	20240219	174900	386164365	2710	2710	2710	2710	0
116	20240219	174800	386164365	2710	2710	2710	2710	0
117	20240219	174700	386164365	2710	2710	2710	2710	0
118	20240219	174600	386164365	2710	2710	2710	2710	0
119	20240219	174500	386164365	2710	2710	2710	2710	0
120	20240219	174400	386164365	2710	2710	2710	2710	0
121	20240219	174300	386164365	2710	2710	2710	2710	0
122	20240219	174200	386164365	2710	2710	2710	2710	2709
123	20240219	174100	386164365	2710	2710	2710	2710	0
124	20240219	174000	386164365	2710	2710	2710	2710	0
125	20240219	173900	386164365	2710	2710	2710	2710	0
126	20240219	173800	386164365	2710	2710	2710	2710	0
127	20240219	173700	386164365	2710	2710	2710	2710	0
128	20240219	173600	386164365	2710	2710	2710	2710	0
129	20240219	173500	386164365	2710	2710	2710	2710	0
130	20240219	173400	386164365	2710	2710	2710	2710	0
131	20240219	173300	386164365	2710	2710	2710	2710	0
132	20240219	173200	386164365	2710	2710	2710	2710	0
133	20240219	173100	386164365	2710	2710	2710	2710	0
134	20240219	173000	386164365	2710	2710	2710	2710	0
135	20240219	172900	386164365	2710	2710	2710	2710	0
136	20240219	172800	386164365	2710	2710	2710	2710	0
137	20240219	172700	386164365	2710	2710	2710	2710	0
138	20240219	172600	386164365	2710	2710	2710	2710	0
139	20240219	172500	386164365	2710	2710	2710	2710	0
140	20240219	172400	386164365	2710	2710	2710	2710	0
141	20240219	172300	386164365	2710	2710	2710	2710	0
142	20240219	172200	386164365	2710	2710	2710	2710	0
143	20240219	172100	386164365	2710	2710	2710	2710	0
144	20240219	172000	386164365	2710	2710	2710	2710	0
145	20240219	171900	386164365	2710	2710	2710	2710	0
146	20240219	171800	386164365	2710	2710	2710	2710	0
147	20240219	171700	386164365	2710	2710	2710	2710	0
148	20240219	171600	386164365	2710	2710	2710	2710	0
149	20240219	171500	386164365	2710	2710	2710	2710	0
150	20240219	171400	386164365	2710	2710	2710	2710	0
151	20240219	171300	386164365	2710	2710	2710	2710	0
152	20240219	171200	386164365	2710	2710	2710	2710	2709
153	20240219	171100	386164365	2710	2710	2710	2710	0
154	20240219	171000	386164365	2710	2710	2710	2710	0
155	20240219	170900	386164365	2710	2710	2710	2710	0
156	20240219	170800	386164365	2710	2710	2710	2710	0
157	20240219	170700	386164365	2710	2710	2710	2710	0
158	20240219	170600	386164365	2710	2710	2710	2710	0
159	20240219	170500	386164365	2710	2710	2710	2710	0
160	20240219	170400	386164365	2710	2710	2710	2710	0
161	20240219	170300	386164365	2710	2710	2710	2710	0
162	20240219	170200	386164365	2710	2710	2710	2710	0
163	20240219	170100	386164365	2710	2710	2710	2710	0
164	20240219	170000	386164365	2710	2710	2710	2710	0
165	20240219	165900	386164365	2710	2710	2710	2710	0
166	20240219	165800	386164365	2710	2710	2710	2710	0
167	20240219	165700	386164365	2710	2710	2710	2710	0
168	20240219	165600	386164365	2710	2710	2710	2710	0
169	20240219	165500	386164365	2710	2710	2710	2710	0
170	20240219	165400	386164365	2710	2710	2710	2710	0
171	20240219	165300	386164365	2710	2710	2710	2710	0
172	20240219	165200	386164365	2710	2710	2710	2710	0
173	20240219	165100	386164365	2710	2710	2710	2710	0
174	20240219	165000	386164365	2710	2710	2710	2710	0
175	20240219	164900	386164365	2710	2710	2710	2710	0
176	20240219	164800	386164365	2710	2710	2710	2710	0
177	20240219	164700	386164365	2710	2710	2710	2710	0
178	20240219	164600	386164365	2710	2710	2710	2710	0
179	20240219	164500	386164365	2710	2710	2710	2710	0
180	20240219	164400	386164365	2710	2710	2710	2710	0
181	20240219	164300	386164365	2710	2710	2710	2710	0
182	20240219	164200	386164365	2710	2710	2710	2710	2709
183	20240219	164100	386164365	2710	2710	2710	2710	0
184	20240219	164000	386164365	2710	2710	2710	2710	0
185	20240219	163900	386164365	2710	2710	2710	2710	0
186	20240219	163800	386164365	2710	2710	2710	2710	0
187	20240219	163700	386164365	2710	2710	2710	2710	0
188	20240219	163600	386164365	2710	2710	2710	2710	0
189	20240219	163500	386164365	2710	2710	2710	2710	0
190	20240219	163400	386164365	2710	2710	2710	2710	0
191	20240219	163300	386164365	2710	2710	2710	2710	0
192	20240219	163200	386164365	2710	2710	2710	2710	0
193	20240219	163100	386164365	2710	2710	2710	2710	0
194	20240219	163000	386164365	2710	2710	2710	2710	0
195	20240219	162900	386164365	2710	2710	2710	2710	0
196	20240219	162800	386164365	2710	2710	2710	2710	0
197	20240219	162700	386164365	2710	2710	2710	2710	0
198	20240219	162600	386164365	2710	2710	2710	2710	0
199	20240219	162500	386164365	2710	2710	2710	2710	0
200	20240219	162400	386164365	2710	2710	2710	2710	0
201	20240219	162300	386164365	2710	2710	2710	2710	0
202	20240219	162200	386164365	2710	2710	2710	2710	0
203	20240219	162100	386164365	2710	2710	2710	2710	0
204	20240219	162000	386164365	2710	2710	2710	2710	0
205	20240219	161900	386164365	2710	2710	2710	2710	0
206	20240219	161800	386164365	2710	2710	2710	2710	0
207	20240219	161700	386164365	2710	2710	2710	2710	0
208	20240219	161600	386164365	2710	2710	2710	2710	0
209	20240219	161500	386164365	2710	2710	2710	2710	0
210	20240219	161400	386164365	2710	2710	2710	2710	0
211	20240219	161300	386164365	2710	2710	2710	2710	0
212	20240219	161200	386164365	2710	2710	2710	2710	2709
213	20240219	161100	386164365	2710	2710	2710	2710	0
214	20240219	161000	386164365	2710	2710	2710	2710	0
215	20240219	160900	386164365	2710	2710	2710	2710	0
216	20240219	160800	386164365	2710	2710	2710	2710	0
217	20240219	160700	386164365	2710	2710	2710	2710	0
218	20240219	160600	386164365	2710	2710	2710	2710	0
219	20240219	160500	386164365	2710	2710	2710	2710	0
220	20240219	160400	386164365	2710	2710	2710	2710	0
221	20240219	160300	386164365	2710	2710	2710	2710	0
222	20240219	160200	386164365	2710	2710	2710	2710	0
223	20240219	160100	386164365	2710	2710	2710	2710	0
224	20240219	160000	386164365	2710	2710	2710	2710	0
225	20240219	155900	386164365	2710	2710	2710	2710	0
226	20240219	155800	386164365	2710	2710	2710	2710	0
227	20240219	155700	386164365	2710	2710	2710	2710	0
228	20240219	155600	386164365	2710	2710	2710	2710	0
229	20240219	155500	386164365	2710	2710	2710	2710	0
230	20240219	155400	386164365	2710	2710	2710	2710	0
231	20240219	155300	386164365	2710	2710	2710	2710	0
232	20240219	155200	386164365	2710	2710	2710	2710	0
233	20240219	155100	386164365	2710	2710	2710	2710	0
234	20240219	155000	386164365	2710	2710	2710	2710	0
235	20240219	154900	386164365	2710	2710	2710	2710	0
236	20240219	154800	386164365	2710	2710	2710	2710	0
237	20240219	154700	386164365	2710	2710	2710	2710	0
238	20240219	154600	386164365	2710	2710	2710	2710	0
239	20240219	154500	386164365	2710	2710	2710	2710	0
240	20240219	154400	386164365	2710	2710	2710	2710	0
241	20240219	154300	386164365	2710	2710	2710	2710	0
242	20240219	154200	386164365	2710	2710	2710	2710	2709
243	20240219	154100	386164365	2710	2710	2710	2710	0
244	20240219	154000	386164365	2710	2710	2710	2710	0
245	20240219	153900	386164365	2710	2710	2710	2710	0
246	20240219	153800	386164365	2710	2710	2710	2710	0
247	20240219	153700	386164365	2710	2710	2710	2710	0
248	20240219	153600	386164365	2710	2710	2710	2710	0
249	20240219	153500	386164365	2710	2710	2710	2710	0
250	20240219	153400	386164365	2710	2710	2710	2710	0
251	20240219	153300	386164365	2710	2710	2710	2710	0
252	20240219	153200	386164365	2710	2710	2710	2710	0
253	20240219	153100	386164365	2710	2710	2710	2710	0
254	20240219	153000	386164365	2710	2710	2710	2710	2709
255	20240219	152900	378822975	2700	2700	2700	2700	0
256	20240219	152800	378822975	2700	2700	2700	2700	0
257	20240219	152700	378822975	2700	2700	2700	2700	0
258	20240219	152600	378822975	2700	2700	2700	2700	0
259	20240219	152500	378822975	2700	2700	2700	2700	0
260	20240219	152400	378822975	2700	2700	2700	2700	0
261	20240219	152300	378822975	2700	2700	2700	2700	0
262	20240219	152200	378822975	2700	2700	2700	2700	0
263	20240219	152100	378822975	2700	2700	2700	2700	0
264	20240219	152000	378822975	2700	2700	2700	2700	0
265	20240219	151900	378822975	2700	2695	2700	2695	73
266	20240219	151800	378626215	2705	2705	2705	2705	0
267	20240219	151700	378626215	2705	2700	2705	2700	88
268	20240219	151600	378388425	2705	2700	2705	2700	15840
269	20240219	151500	335613925	2700	2700	2700	2700	7
270	20240219	151400	335595025	2700	2700	2700	2700	0
271	20240219	151300	335595025	2700	2700	2700	2700	0
272	20240219	151200	335595025	2700	2700	2700	2700	1902
273	20240219	151100	330459625	2700	2700	2700	2700	2000
274	20240219	151000	325059625	2700	2700	2700	2700	0
275	20240219	150900	325059625	2700	2700	2700	2700	0
276	20240219	150800	325059625	2700	2700	2700	2700	0
277	20240219	150700	325059625	2700	2700	2700	2700	0
278	20240219	150600	325059625	2700	2700	2700	2700	0
279	20240219	150500	325059625	2700	2700	2700	2700	11
280	20240219	150400	325029925	2695	2695	2695	2695	5
281	20240219	150300	325016450	2695	2695	2695	2695	688
282	20240219	150200	323162290	2695	2695	2695	2695	1112
283	20240219	150100	320165450	2700	2700	2700	2700	0
284	20240219	150000	320165450	2700	2700	2700	2700	0
285	20240219	145900	320165450	2700	2700	2700	2700	0
286	20240219	145800	320165450	2700	2700	2700	2700	0
287	20240219	145700	320165450	2700	2700	2700	2700	0
288	20240219	145600	320165450	2700	2700	2700	2700	0
289	20240219	145500	320165450	2700	2700	2700	2700	0
290	20240219	145400	320165450	2700	2700	2700	2700	0
291	20240219	145300	320165450	2700	2700	2700	2700	0
292	20240219	145200	320165450	2700	2700	2700	2700	147
293	20240219	145100	319768550	2700	2700	2700	2700	237
294	20240219	145000	319128650	2695	2695	2695	2695	0
295	20240219	144900	319128650	2695	2700	2700	2695	10
296	20240219	144800	319101685	2695	2695	2695	2695	0
297	20240219	144700	319101685	2695	2695	2695	2695	2123
298	20240219	144600	313380200	2695	2695	2695	2695	179
299	20240219	144500	312897795	2695	2695	2695	2695	300
300	20240219	144400	312089295	2695	2695	2695	2695	10
301	20240219	144300	312062345	2695	2695	2695	2695	0
302	20240219	144200	312062345	2695	2695	2695	2695	100
303	20240219	144100	311792845	2695	2695	2695	2695	0
304	20240219	144000	311792845	2695	2695	2695	2695	0
305	20240219	143900	311792845	2695	2695	2695	2695	0
306	20240219	143800	311792845	2695	2695	2695	2695	600
307	20240219	143700	310175845	2695	2700	2700	2695	2001
308	20240219	143600	304783145	2700	2700	2700	2700	0
309	20240219	143500	304783145	2700	2700	2700	2700	555
310	20240219	143400	303284645	2705	2705	2705	2705	0
311	20240219	143300	303284645	2705	2705	2705	2705	0
312	20240219	143200	303284645	2705	2705	2705	2705	10
313	20240219	143100	303257595	2705	2705	2705	2705	0
314	20240219	143000	303257595	2705	2705	2705	2705	0
315	20240219	142900	303257595	2705	2705	2705	2705	0
316	20240219	142800	303257595	2705	2705	2705	2705	34
317	20240219	142700	303165625	2705	2705	2705	2705	0
318	20240219	142600	303165625	2705	2700	2705	2700	3004
319	20240219	142500	295041820	2700	2700	2700	2700	1000
320	20240219	142400	292341820	2700	2700	2700	2700	0
321	20240219	142300	292341820	2700	2700	2700	2700	97
322	20240219	142200	292079920	2700	2700	2700	2700	26
323	20240219	142100	292009720	2700	2700	2700	2700	0
324	20240219	142000	292009720	2700	2700	2700	2700	0
325	20240219	141900	292009720	2700	2700	2700	2700	0
326	20240219	141800	292009720	2700	2700	2700	2700	20
327	20240219	141700	291955720	2700	2700	2700	2700	0
328	20240219	141600	291955720	2700	2700	2700	2700	0
329	20240219	141500	291955720	2700	2700	2700	2700	0
330	20240219	141400	291955720	2700	2700	2700	2700	10
331	20240219	141300	291928720	2695	2695	2695	2695	0
332	20240219	141200	291928720	2695	2695	2695	2695	0
333	20240219	141100	291928720	2695	2695	2695	2695	0
334	20240219	141000	291928720	2695	2695	2695	2695	0
335	20240219	140900	291928720	2695	2695	2695	2695	0
336	20240219	140800	291928720	2695	2695	2695	2695	1505
337	20240219	140700	287872745	2695	2695	2695	2695	0
338	20240219	140600	287872745	2695	2695	2695	2695	50
339	20240219	140500	287737995	2705	2705	2705	2705	11
340	20240219	140400	287708240	2695	2695	2695	2695	198
341	20240219	140300	287174630	2695	2695	2695	2695	0
342	20240219	140200	287174630	2695	2695	2695	2695	0
343	20240219	140100	287174630	2695	2695	2695	2695	0
344	20240219	140000	287174630	2695	2695	2695	2695	0
345	20240219	135900	287174630	2695	2695	2695	2695	0
346	20240219	135800	287174630	2695	2695	2695	2695	0
347	20240219	135700	287174630	2695	2695	2695	2695	0
348	20240219	135600	287174630	2695	2695	2695	2695	0
349	20240219	135500	287174630	2695	2695	2695	2695	0
350	20240219	135400	287174630	2695	2700	2700	2695	60
351	20240219	135300	287012910	2700	2700	2700	2700	0
352	20240219	135200	287012910	2700	2700	2700	2700	0
353	20240219	135100	287012910	2700	2700	2700	2700	0
354	20240219	135000	287012910	2700	2700	2700	2700	0
355	20240219	134900	287012910	2700	2700	2700	2700	43
356	20240219	134800	286896810	2700	2700	2700	2700	2957
357	20240219	134700	278912910	2700	2700	2700	2700	0
358	20240219	134600	278912910	2700	2700	2700	2700	0
359	20240219	134500	278912910	2700	2700	2700	2700	0
360	20240219	134400	278912910	2700	2700	2700	2700	0
361	20240219	134300	278912910	2700	2700	2700	2700	1
362	20240219	134200	278910210	2700	2700	2700	2700	0
363	20240219	134100	278910210	2700	2705	2710	2700	4693
364	20240219	134000	266230590	2700	2700	2700	2700	0
365	20240219	133900	266230590	2700	2700	2700	2700	3000
366	20240219	133800	258130590	2705	2705	2705	2705	0
367	20240219	133700	258130590	2705	2700	2705	2700	328
368	20240219	133600	257244490	2700	2700	2700	2700	0
369	20240219	133500	257244490	2700	2700	2700	2700	100
370	20240219	133400	256974490	2690	2690	2690	2690	0
371	20240219	133300	256974490	2690	2690	2690	2690	0
372	20240219	133200	256974490	2690	2690	2690	2690	1054
373	20240219	133100	254139230	2700	2700	2700	2700	0
374	20240219	133000	254139230	2700	2700	2700	2700	0
375	20240219	132900	254139230	2700	2700	2700	2700	2
376	20240219	132800	254133830	2690	2690	2690	2690	250
377	20240219	132700	253461330	2700	2700	2700	2700	0
378	20240219	132600	253461330	2700	2700	2700	2700	5
379	20240219	132500	253447830	2700	2700	2700	2700	0
380	20240219	132400	253447830	2700	2700	2700	2700	0
381	20240219	132300	253447830	2700	2700	2700	2700	0
382	20240219	132200	253447830	2700	2700	2700	2700	0
383	20240219	132100	253447830	2700	2700	2700	2700	0
384	20240219	132000	253447830	2700	2700	2700	2700	0
385	20240219	131900	253447830	2700	2700	2700	2700	0
386	20240219	131800	253447830	2700	2700	2700	2700	0
387	20240219	131700	253447830	2700	2700	2700	2700	0
388	20240219	131600	253447830	2700	2700	2700	2700	0
389	20240219	131500	253447830	2700	2700	2700	2700	0
390	20240219	131400	253447830	2700	2700	2700	2700	0
391	20240219	131300	253447830	2700	2700	2700	2700	4
392	20240219	131200	253437030	2700	2700	2700	2700	0
393	20240219	131100	253437030	2700	2700	2700	2700	0
394	20240219	131000	253437030	2700	2700	2700	2700	0
395	20240219	130900	253437030	2700	2700	2700	2700	0
396	20240219	130800	253437030	2700	2695	2700	2695	1270
397	20240219	130700	250009530	2700	2700	2700	2700	0
398	20240219	130600	250009530	2700	2700	2700	2700	0
399	20240219	130500	250009530	2700	2700	2700	2700	0
400	20240219	130400	250009530	2700	2695	2700	2695	304
401	20240219	130300	249188740	2700	2700	2700	2700	0
402	20240219	130200	249188740	2700	2700	2700	2690	12
403	20240219	130100	249156350	2700	2700	2700	2700	20
404	20240219	130000	249102350	2700	2695	2700	2690	878
405	20240219	125900	246736060	2700	2700	2700	2700	0
406	20240219	125800	246736060	2700	2700	2700	2700	0
407	20240219	125700	246736060	2700	2700	2700	2700	0
408	20240219	125600	246736060	2700	2700	2700	2700	0
409	20240219	125500	246736060	2700	2700	2700	2700	1
410	20240219	125400	246733360	2700	2700	2700	2700	0
411	20240219	125300	246733360	2700	2700	2700	2700	0
412	20240219	125200	246733360	2700	2700	2700	2700	295
413	20240219	125100	245936860	2705	2705	2705	2705	0
414	20240219	125000	245936860	2705	2705	2705	2705	0
415	20240219	124900	245936860	2705	2705	2705	2705	0
416	20240219	124800	245936860	2705	2705	2705	2705	0
417	20240219	124700	245936860	2705	2705	2705	2705	0
418	20240219	124600	245936860	2705	2705	2705	2705	0
419	20240219	124500	245936860	2705	2705	2705	2705	0
420	20240219	124400	245936860	2705	2705	2705	2705	0
421	20240219	124300	245936860	2705	2705	2705	2705	0
422	20240219	124200	245936860	2705	2705	2705	2705	0
423	20240219	124100	245936860	2705	2705	2705	2705	0
424	20240219	124000	245936860	2705	2705	2705	2705	0
425	20240219	123900	245936860	2705	2705	2705	2705	0
426	20240219	123800	245936860	2705	2705	2705	2705	0
427	20240219	123700	245936860	2705	2695	2705	2695	101
428	20240219	123600	245664155	2700	2700	2700	2700	0
429	20240219	123500	245664155	2700	2700	2700	2700	0
430	20240219	123400	245664155	2700	2700	2700	2700	0
431	20240219	123300	245664155	2700	2700	2700	2700	0
432	20240219	123200	245664155	2700	2700	2700	2700	0
433	20240219	123100	245664155	2700	2700	2700	2700	0
434	20240219	123000	245664155	2700	2700	2700	2700	2
435	20240219	122900	245658755	2700	2700	2700	2700	48
436	20240219	122800	245529155	2700	2700	2700	2700	0
437	20240219	122700	245529155	2700	2700	2700	2700	0
438	20240219	122600	245529155	2700	2700	2700	2700	6228
439	20240219	122500	228713555	2700	2705	2705	2700	3000
440	20240219	122400	220610610	2710	2710	2710	2710	1
441	20240219	122300	220607900	2710	2710	2710	2710	0
442	20240219	122200	220607900	2710	2710	2710	2710	0
443	20240219	122100	220607900	2710	2710	2710	2710	0
444	20240219	122000	220607900	2710	2710	2710	2710	200
445	20240219	121900	220065900	2710	2710	2710	2710	0
446	20240219	121800	220065900	2710	2705	2710	2705	221
447	20240219	121700	219468090	2705	2705	2705	2705	1
448	20240219	121600	219465385	2710	2710	2710	2710	0
449	20240219	121500	219465385	2710	2710	2710	2710	0
450	20240219	121400	219465385	2710	2710	2710	2710	10
451	20240219	121300	219438285	2710	2710	2710	2710	32
452	20240219	121200	219351565	2710	2710	2710	2710	0
453	20240219	121100	219351565	2710	2710	2710	2710	0
454	20240219	121000	219351565	2710	2710	2710	2710	0
455	20240219	120900	219351565	2710	2710	2710	2710	5
456	20240219	120800	219338015	2710	2710	2710	2710	0
457	20240219	120700	219338015	2710	2710	2710	2710	0
458	20240219	120600	219338015	2710	2710	2710	2710	0
459	20240219	120500	219338015	2710	2710	2710	2710	0
460	20240219	120400	219338015	2710	2710	2710	2710	1
461	20240219	120300	219335305	2705	2705	2705	2705	491
462	20240219	120200	218007150	2710	2710	2710	2710	0
463	20240219	120100	218007150	2710	2710	2710	2710	0
464	20240219	120000	218007150	2710	2710	2710	2710	0
465	20240219	115900	218007150	2710	2710	2710	2710	0
466	20240219	115800	218007150	2710	2710	2710	2710	0
467	20240219	115700	218007150	2710	2710	2710	2710	5
468	20240219	115600	217993600	2710	2710	2710	2710	0
469	20240219	115500	217993600	2710	2710	2710	2710	700
470	20240219	115400	216096600	2710	2710	2710	2710	687
471	20240219	115300	214234830	2715	2715	2715	2715	1
472	20240219	115200	214232115	2710	2710	2710	2710	341
473	20240219	115100	213308005	2710	2710	2710	2710	42
474	20240219	115000	213194185	2710	2710	2710	2710	617
475	20240219	114900	211522115	2715	2715	2715	2715	0
476	20240219	114800	211522115	2715	2715	2715	2715	49
477	20240219	114700	211389080	2715	2710	2715	2710	2
478	20240219	114600	211383655	2715	2715	2715	2715	0
479	20240219	114500	211383655	2715	2715	2715	2715	55
480	20240219	114400	211234330	2715	2715	2715	2715	47
481	20240219	114300	211106725	2715	2715	2715	2715	0
482	20240219	114200	211106725	2715	2715	2715	2715	0
483	20240219	114100	211106725	2715	2715	2715	2715	0
484	20240219	114000	211106725	2715	2715	2715	2715	0
485	20240219	113900	211106725	2715	2710	2715	2710	21
486	20240219	113800	211049810	2715	2715	2715	2715	0
487	20240219	113700	211049810	2715	2715	2715	2715	0
488	20240219	113600	211049810	2715	2715	2715	2715	1
489	20240219	113500	211047095	2705	2710	2715	2705	37
490	20240219	113400	210946730	2710	2710	2710	2710	0
491	20240219	113300	210946730	2710	2710	2710	2710	353
492	20240219	113200	209990100	2710	2710	2710	2710	0
493	20240219	113100	209990100	2710	2710	2710	2710	801
494	20240219	113000	207819390	2715	2715	2715	2715	100
495	20240219	112900	207547890	2715	2715	2715	2715	31
496	20240219	112800	207463725	2710	2710	2710	2710	0
497	20240219	112700	207463725	2710	2710	2710	2710	0
498	20240219	112600	207463725	2710	2710	2710	2710	66
499	20240219	112500	207284865	2710	2710	2710	2710	3086
500	20240219	112400	198921805	2710	2710	2710	2710	0
501	20240219	112300	198921805	2710	2710	2710	2710	20
502	20240219	112200	198867605	2710	2710	2710	2710	178
503	20240219	112100	198385225	2710	2705	2710	2705	405
504	20240219	112000	197289095	2705	2705	2705	2705	0
505	20240219	111900	197289095	2705	2705	2705	2705	0
506	20240219	111800	197289095	2705	2705	2705	2705	0
507	20240219	111700	197289095	2705	2705	2705	2705	0
508	20240219	111600	197289095	2705	2705	2705	2695	152
509	20240219	111500	196879435	2700	2700	2700	2700	756
510	20240219	111400	194838235	2710	2710	2710	2710	0
511	20240219	111300	194838235	2710	2710	2710	2710	0
512	20240219	111200	194838235	2710	2710	2710	2710	0
513	20240219	111100	194838235	2710	2710	2710	2710	0
514	20240219	111000	194838235	2710	2710	2710	2710	0
515	20240219	110900	194838235	2710	2710	2710	2710	0
516	20240219	110800	194838235	2710	2710	2710	2710	0
517	20240219	110700	194838235	2710	2700	2710	2695	3001
518	20240219	110600	186749220	2710	2710	2710	2710	0
519	20240219	110500	186749220	2710	2710	2710	2710	9
520	20240219	110400	186724830	2710	2710	2710	2710	5
521	20240219	110300	186711280	2710	2700	2710	2700	101
522	20240219	110200	186438570	2710	2710	2710	2710	0
523	20240219	110100	186438570	2710	2710	2710	2710	0
524	20240219	110000	186438570	2710	2710	2710	2710	0
525	20240219	105900	186438570	2710	2710	2710	2710	293
526	20240219	105800	185644540	2710	2710	2710	2710	0
527	20240219	105700	185644540	2710	2710	2710	2700	1612
528	20240219	105600	181279570	2710	2710	2710	2710	19
529	20240219	105500	181228080	2705	2705	2705	2705	0
530	20240219	105400	181228080	2705	2705	2705	2705	0
531	20240219	105300	181228080	2705	2705	2705	2705	12
532	20240219	105200	181195620	2710	2710	2710	2710	0
533	20240219	105100	181195620	2710	2710	2710	2710	395
534	20240219	105000	180125170	2710	2710	2710	2710	0
535	20240219	104900	180125170	2710	2710	2710	2710	5
536	20240219	104800	180111620	2710	2710	2710	2710	0
537	20240219	104700	180111620	2710	2710	2710	2710	14
538	20240219	104600	180073680	2710	2710	2710	2710	2007
539	20240219	104500	174634710	2710	2705	2710	2705	1516
540	20240219	104400	170533875	2705	2705	2705	2705	20
541	20240219	104300	170479775	2700	2700	2700	2700	2087
542	20240219	104200	164844875	2705	2705	2705	2705	2
543	20240219	104100	164839465	2705	2705	2705	2705	0
544	20240219	104000	164839465	2705	2705	2705	2705	0
545	20240219	103900	164839465	2705	2705	2705	2705	0
546	20240219	103800	164839465	2705	2705	2705	2705	1
547	20240219	103700	164836760	2700	2700	2700	2700	0
548	20240219	103600	164836760	2700	2700	2700	2700	5
549	20240219	103500	164823260	2705	2705	2705	2705	0
550	20240219	103400	164823260	2705	2705	2705	2705	1
551	20240219	103300	164820555	2705	2705	2705	2705	0
552	20240219	103200	164820555	2705	2705	2705	2705	3
553	20240219	103100	164812440	2705	2705	2705	2705	230
554	20240219	103000	164190290	2700	2700	2700	2700	50
555	20240219	102900	164055290	2700	2700	2700	2700	50
556	20240219	102800	163920290	2700	2700	2700	2700	31
557	20240219	102700	163836590	2705	2705	2705	2705	0
558	20240219	102600	163836590	2705	2705	2705	2705	314
559	20240219	102500	162987220	2700	2710	2710	2700	577
560	20240219	102400	161427255	2710	2710	2710	2710	1
561	20240219	102300	161424545	2710	2710	2710	2710	11
562	20240219	102200	161394735	2710	2710	2710	2710	2
563	20240219	102100	161389315	2705	2705	2705	2705	180
564	20240219	102000	160902415	2705	2705	2705	2705	0
565	20240219	101900	160902415	2705	2705	2705	2705	170
566	20240219	101800	160442565	2700	2700	2700	2700	495
567	20240219	101700	159106065	2700	2700	2700	2700	490
568	20240219	101600	157783065	2700	2700	2700	2700	4177
569	20240219	101500	146505165	2700	2700	2700	2700	4
570	20240219	101400	146494365	2695	2700	2700	2695	637
571	20240219	101300	144774715	2695	2695	2695	2695	10
572	20240219	101200	144747765	2700	2695	2700	2695	494
573	20240219	101100	143416395	2700	2700	2700	2700	40
574	20240219	101000	143308395	2700	2700	2700	2700	1300
575	20240219	100900	139798395	2700	2700	2700	2700	1
576	20240219	100800	139795695	2695	2695	2695	2695	1928
577	20240219	100700	134599735	2695	2695	2695	2695	332
578	20240219	100600	133704995	2695	2695	2695	2695	3
579	20240219	100500	133696910	2695	2695	2695	2680	273
580	20240219	100400	132963740	2695	2695	2695	2695	50
581	20240219	100300	132828990	2695	2695	2695	2695	220
582	20240219	100200	132236090	2695	2695	2695	2695	112
583	20240219	100100	131934250	2695	2695	2695	2695	0
584	20240219	100000	131934250	2695	2680	2695	2680	8701
585	20240219	095900	108573145	2680	2680	2680	2680	55
586	20240219	095800	108425745	2680	2680	2680	2680	285
587	20240219	095700	107661945	2680	2680	2680	2680	222
588	20240219	095600	107066985	2680	2670	2680	2665	1828
589	20240219	095500	102186905	2680	2680	2680	2680	0
590	20240219	095400	102186905	2680	2680	2680	2680	0
591	20240219	095300	102186905	2680	2675	2680	2675	271
592	20240219	095200	101461975	2675	2675	2675	2675	1
593	20240219	095100	101459300	2670	2670	2670	2670	172
594	20240219	095000	101000060	2670	2665	2670	2665	59
595	20240219	094900	100842820	2670	2670	2670	2670	4
596	20240219	094800	100832140	2670	2670	2670	2670	20
597	20240219	094700	100778740	2670	2670	2670	2670	0
598	20240219	094600	100778740	2670	2670	2670	2670	153
599	20240219	094500	100370230	2675	2670	2675	2670	2233
600	20240219	094400	94408115	2660	2670	2670	2660	3679
601	20240219	094300	84618260	2665	2670	2670	2665	403
602	20240219	094200	83544255	2670	2670	2670	2670	62
603	20240219	094100	83378715	2670	2670	2670	2670	5
604	20240219	094000	83365365	2665	2665	2665	2665	1
605	20240219	093900	83362700	2665	2670	2670	2665	31
606	20240219	093800	83279935	2670	2670	2670	2670	0
607	20240219	093700	83279935	2670	2670	2670	2670	0
608	20240219	093600	83279935	2670	2670	2670	2665	16
609	20240219	093500	83237240	2665	2665	2670	2665	10
610	20240219	093400	83210565	2665	2660	2665	2660	123
611	20240219	093300	82883365	2670	2670	2670	2670	0
612	20240219	093200	82883365	2670	2670	2670	2670	0
613	20240219	093100	82883365	2670	2670	2670	2670	1
614	20240219	093000	82880695	2660	2660	2660	2660	78
615	20240219	092900	82673215	2660	2670	2670	2660	1012
616	20240219	092800	79981195	2670	2670	2670	2670	0
617	20240219	092700	79981195	2670	2670	2670	2670	0
618	20240219	092600	79981195	2670	2670	2670	2670	9
619	20240219	092500	79957165	2670	2670	2670	2670	0
620	20240219	092400	79957165	2670	2670	2670	2670	100
621	20240219	092300	79690165	2670	2670	2670	2670	200
622	20240219	092200	79156165	2670	2660	2670	2660	691
623	20240219	092100	77314655	2665	2660	2665	2660	5
624	20240219	092000	77301350	2665	2665	2665	2655	1391
625	20240219	091900	73603335	2670	2665	2670	2655	1156
626	20240219	091800	70528585	2665	2675	2675	2665	50
627	20240219	091700	70394850	2675	2675	2675	2675	0
628	20240219	091600	70394850	2675	2675	2675	2675	0
629	20240219	091500	70394850	2675	2675	2675	2675	1
630	20240219	091400	70392175	2670	2670	2670	2670	0
631	20240219	091300	70392175	2670	2660	2670	2660	2608
632	20240219	091200	63447620	2660	2660	2660	2660	1244
633	20240219	091100	60138580	2660	2650	2660	2650	598
634	20240219	091000	58548850	2650	2650	2660	2650	302
635	20240219	090900	57748540	2660	2660	2660	2660	758
636	20240219	090800	55732260	2650	2650	2660	2650	1687
637	20240219	090700	51257730	2655	2655	2655	2655	0
638	20240219	090600	51257730	2655	2655	2655	2650	6657
639	20240219	090500	33603805	2655	2665	2675	2650	8580
640	20240219	090400	10825205	2665	2665	2665	2665	710
641	20240219	090300	8933055	2665	2675	2675	2665	1879
642	20240219	090200	3921990	2680	2680	2680	2680	1
643	20240219	090100	3919310	2680	2680	2680	2680	3
644	20240219	090000	3911270	2685	2680	2685	2665	1458