KissMeData/101680/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	200500	111316770	2820	2820	2820	2820	1554
3	20240219	200400	111316770	2820	2820	2820	2820	0
4	20240219	200300	111316770	2820	2820	2820	2820	0
5	20240219	200200	111316770	2820	2820	2820	2820	0
6	20240219	200100	111316770	2820	2820	2820	2820	0
7	20240219	200000	111316770	2820	2820	2820	2820	0
8	20240219	195900	111316770	2820	2820	2820	2820	0
9	20240219	195800	111316770	2820	2820	2820	2820	0
10	20240219	195700	111316770	2820	2820	2820	2820	0
11	20240219	195600	111316770	2820	2820	2820	2820	0
12	20240219	195500	111316770	2820	2820	2820	2820	0
13	20240219	195400	111316770	2820	2820	2820	2820	0
14	20240219	195300	111316770	2820	2820	2820	2820	0
15	20240219	195200	111316770	2820	2820	2820	2820	0
16	20240219	195100	111316770	2820	2820	2820	2820	0
17	20240219	195000	111316770	2820	2820	2820	2820	0
18	20240219	194900	111316770	2820	2820	2820	2820	0
19	20240219	194800	111316770	2820	2820	2820	2820	0
20	20240219	194700	111316770	2820	2820	2820	2820	0
21	20240219	194600	111316770	2820	2820	2820	2820	0
22	20240219	194500	111316770	2820	2820	2820	2820	0
23	20240219	194400	111316770	2820	2820	2820	2820	0
24	20240219	194300	111316770	2820	2820	2820	2820	0
25	20240219	194200	111316770	2820	2820	2820	2820	0
26	20240219	194100	111316770	2820	2820	2820	2820	0
27	20240219	194000	111316770	2820	2820	2820	2820	0
28	20240219	193900	111316770	2820	2820	2820	2820	0
29	20240219	193800	111316770	2820	2820	2820	2820	0
30	20240219	193700	111316770	2820	2820	2820	2820	0
31	20240219	193600	111316770	2820	2820	2820	2820	0
32	20240219	193500	111316770	2820	2820	2820	2820	1554
33	20240219	193400	111316770	2820	2820	2820	2820	0
34	20240219	193300	111316770	2820	2820	2820	2820	0
35	20240219	193200	111316770	2820	2820	2820	2820	0
36	20240219	193100	111316770	2820	2820	2820	2820	0
37	20240219	193000	111316770	2820	2820	2820	2820	0
38	20240219	192900	111316770	2820	2820	2820	2820	0
39	20240219	192800	111316770	2820	2820	2820	2820	0
40	20240219	192700	111316770	2820	2820	2820	2820	0
41	20240219	192600	111316770	2820	2820	2820	2820	0
42	20240219	192500	111316770	2820	2820	2820	2820	0
43	20240219	192400	111316770	2820	2820	2820	2820	0
44	20240219	192300	111316770	2820	2820	2820	2820	0
45	20240219	192200	111316770	2820	2820	2820	2820	0
46	20240219	192100	111316770	2820	2820	2820	2820	0
47	20240219	192000	111316770	2820	2820	2820	2820	0
48	20240219	191900	111316770	2820	2820	2820	2820	0
49	20240219	191800	111316770	2820	2820	2820	2820	0
50	20240219	191700	111316770	2820	2820	2820	2820	0
51	20240219	191600	111316770	2820	2820	2820	2820	0
52	20240219	191500	111316770	2820	2820	2820	2820	0
53	20240219	191400	111316770	2820	2820	2820	2820	0
54	20240219	191300	111316770	2820	2820	2820	2820	0
55	20240219	191200	111316770	2820	2820	2820	2820	0
56	20240219	191100	111316770	2820	2820	2820	2820	0
57	20240219	191000	111316770	2820	2820	2820	2820	0
58	20240219	190900	111316770	2820	2820	2820	2820	0
59	20240219	190800	111316770	2820	2820	2820	2820	0
60	20240219	190700	111316770	2820	2820	2820	2820	0
61	20240219	190600	111316770	2820	2820	2820	2820	0
62	20240219	190500	111316770	2820	2820	2820	2820	1554
63	20240219	190400	111316770	2820	2820	2820	2820	0
64	20240219	190300	111316770	2820	2820	2820	2820	0
65	20240219	190200	111316770	2820	2820	2820	2820	0
66	20240219	190100	111316770	2820	2820	2820	2820	0
67	20240219	190000	111316770	2820	2820	2820	2820	0
68	20240219	185900	111316770	2820	2820	2820	2820	0
69	20240219	185800	111316770	2820	2820	2820	2820	0
70	20240219	185700	111316770	2820	2820	2820	2820	0
71	20240219	185600	111316770	2820	2820	2820	2820	0
72	20240219	185500	111316770	2820	2820	2820	2820	0
73	20240219	185400	111316770	2820	2820	2820	2820	0
74	20240219	185300	111316770	2820	2820	2820	2820	0
75	20240219	185200	111316770	2820	2820	2820	2820	0
76	20240219	185100	111316770	2820	2820	2820	2820	0
77	20240219	185000	111316770	2820	2820	2820	2820	0
78	20240219	184900	111316770	2820	2820	2820	2820	0
79	20240219	184800	111316770	2820	2820	2820	2820	0
80	20240219	184700	111316770	2820	2820	2820	2820	0
81	20240219	184600	111316770	2820	2820	2820	2820	0
82	20240219	184500	111316770	2820	2820	2820	2820	0
83	20240219	184400	111316770	2820	2820	2820	2820	0
84	20240219	184300	111316770	2820	2820	2820	2820	0
85	20240219	184200	111316770	2820	2820	2820	2820	0
86	20240219	184100	111316770	2820	2820	2820	2820	0
87	20240219	184000	111316770	2820	2820	2820	2820	0
88	20240219	183900	111316770	2820	2820	2820	2820	0
89	20240219	183800	111316770	2820	2820	2820	2820	0
90	20240219	183700	111316770	2820	2820	2820	2820	0
91	20240219	183600	111316770	2820	2820	2820	2820	0
92	20240219	183500	111316770	2820	2820	2820	2820	1554
93	20240219	183400	111316770	2820	2820	2820	2820	0
94	20240219	183300	111316770	2820	2820	2820	2820	0
95	20240219	183200	111316770	2820	2820	2820	2820	0
96	20240219	183100	111316770	2820	2820	2820	2820	0
97	20240219	183000	111316770	2820	2820	2820	2820	0
98	20240219	182900	111316770	2820	2820	2820	2820	0
99	20240219	182800	111316770	2820	2820	2820	2820	0
100	20240219	182700	111316770	2820	2820	2820	2820	0
101	20240219	182600	111316770	2820	2820	2820	2820	0
102	20240219	182500	111316770	2820	2820	2820	2820	0
103	20240219	182400	111316770	2820	2820	2820	2820	0
104	20240219	182300	111316770	2820	2820	2820	2820	0
105	20240219	182200	111316770	2820	2820	2820	2820	0
106	20240219	182100	111316770	2820	2820	2820	2820	0
107	20240219	182000	111316770	2820	2820	2820	2820	0
108	20240219	181900	111316770	2820	2820	2820	2820	0
109	20240219	181800	111316770	2820	2820	2820	2820	0
110	20240219	181700	111316770	2820	2820	2820	2820	0
111	20240219	181600	111316770	2820	2820	2820	2820	0
112	20240219	181500	111316770	2820	2820	2820	2820	0
113	20240219	181400	111316770	2820	2820	2820	2820	0
114	20240219	181300	111316770	2820	2820	2820	2820	0
115	20240219	181200	111316770	2820	2820	2820	2820	0
116	20240219	181100	111316770	2820	2820	2820	2820	0
117	20240219	181000	111316770	2820	2820	2820	2820	0
118	20240219	180900	111316770	2820	2820	2820	2820	0
119	20240219	180800	111316770	2820	2820	2820	2820	0
120	20240219	180700	111316770	2820	2820	2820	2820	0
121	20240219	180600	111316770	2820	2820	2820	2820	0
122	20240219	180500	111316770	2820	2820	2820	2820	1554
123	20240219	180400	111316770	2820	2820	2820	2820	0
124	20240219	180300	111316770	2820	2820	2820	2820	0
125	20240219	180200	111316770	2820	2820	2820	2820	0
126	20240219	180100	111316770	2820	2820	2820	2820	0
127	20240219	180000	111316770	2820	2820	2820	2820	0
128	20240219	175900	111316770	2820	2820	2820	2820	0
129	20240219	175800	111316770	2820	2820	2820	2820	0
130	20240219	175700	111316770	2820	2820	2820	2820	0
131	20240219	175600	111316770	2820	2820	2820	2820	0
132	20240219	175500	111316770	2820	2820	2820	2820	0
133	20240219	175400	111316770	2820	2820	2820	2820	0
134	20240219	175300	111316770	2820	2820	2820	2820	0
135	20240219	175200	111316770	2820	2820	2820	2820	0
136	20240219	175100	111316770	2820	2820	2820	2820	0
137	20240219	175000	111316770	2820	2820	2820	2820	0
138	20240219	174900	111316770	2820	2820	2820	2820	0
139	20240219	174800	111316770	2820	2820	2820	2820	0
140	20240219	174700	111316770	2820	2820	2820	2820	0
141	20240219	174600	111316770	2820	2820	2820	2820	0
142	20240219	174500	111316770	2820	2820	2820	2820	0
143	20240219	174400	111316770	2820	2820	2820	2820	0
144	20240219	174300	111316770	2820	2820	2820	2820	0
145	20240219	174200	111316770	2820	2820	2820	2820	0
146	20240219	174100	111316770	2820	2820	2820	2820	0
147	20240219	174000	111316770	2820	2820	2820	2820	0
148	20240219	173900	111316770	2820	2820	2820	2820	0
149	20240219	173800	111316770	2820	2820	2820	2820	0
150	20240219	173700	111316770	2820	2820	2820	2820	0
151	20240219	173600	111316770	2820	2820	2820	2820	0
152	20240219	173500	111316770	2820	2820	2820	2820	1554
153	20240219	173400	111316770	2820	2820	2820	2820	0
154	20240219	173300	111316770	2820	2820	2820	2820	0
155	20240219	173200	111316770	2820	2820	2820	2820	0
156	20240219	173100	111316770	2820	2820	2820	2820	0
157	20240219	173000	111316770	2820	2820	2820	2820	0
158	20240219	172900	111316770	2820	2820	2820	2820	0
159	20240219	172800	111316770	2820	2820	2820	2820	0
160	20240219	172700	111316770	2820	2820	2820	2820	0
161	20240219	172600	111316770	2820	2820	2820	2820	0
162	20240219	172500	111316770	2820	2820	2820	2820	0
163	20240219	172400	111316770	2820	2820	2820	2820	0
164	20240219	172300	111316770	2820	2820	2820	2820	0
165	20240219	172200	111316770	2820	2820	2820	2820	0
166	20240219	172100	111316770	2820	2820	2820	2820	0
167	20240219	172000	111316770	2820	2820	2820	2820	0
168	20240219	171900	111316770	2820	2820	2820	2820	0
169	20240219	171800	111316770	2820	2820	2820	2820	0
170	20240219	171700	111316770	2820	2820	2820	2820	0
171	20240219	171600	111316770	2820	2820	2820	2820	0
172	20240219	171500	111316770	2820	2820	2820	2820	0
173	20240219	171400	111316770	2820	2820	2820	2820	0
174	20240219	171300	111316770	2820	2820	2820	2820	0
175	20240219	171200	111316770	2820	2820	2820	2820	0
176	20240219	171100	111316770	2820	2820	2820	2820	0
177	20240219	171000	111316770	2820	2820	2820	2820	0
178	20240219	170900	111316770	2820	2820	2820	2820	0
179	20240219	170800	111316770	2820	2820	2820	2820	0
180	20240219	170700	111316770	2820	2820	2820	2820	0
181	20240219	170600	111316770	2820	2820	2820	2820	0
182	20240219	170500	111316770	2820	2820	2820	2820	1554
183	20240219	170400	111316770	2820	2820	2820	2820	0
184	20240219	170300	111316770	2820	2820	2820	2820	0
185	20240219	170200	111316770	2820	2820	2820	2820	0
186	20240219	170100	111316770	2820	2820	2820	2820	0
187	20240219	170000	111316770	2820	2820	2820	2820	0
188	20240219	165900	111316770	2820	2820	2820	2820	0
189	20240219	165800	111316770	2820	2820	2820	2820	0
190	20240219	165700	111316770	2820	2820	2820	2820	0
191	20240219	165600	111316770	2820	2820	2820	2820	0
192	20240219	165500	111316770	2820	2820	2820	2820	0
193	20240219	165400	111316770	2820	2820	2820	2820	0
194	20240219	165300	111316770	2820	2820	2820	2820	0
195	20240219	165200	111316770	2820	2820	2820	2820	0
196	20240219	165100	111316770	2820	2820	2820	2820	0
197	20240219	165000	111316770	2820	2820	2820	2820	0
198	20240219	164900	111316770	2820	2820	2820	2820	0
199	20240219	164800	111316770	2820	2820	2820	2820	0
200	20240219	164700	111316770	2820	2820	2820	2820	0
201	20240219	164600	111316770	2820	2820	2820	2820	0
202	20240219	164500	111316770	2820	2820	2820	2820	0
203	20240219	164400	111316770	2820	2820	2820	2820	0
204	20240219	164300	111316770	2820	2820	2820	2820	0
205	20240219	164200	111316770	2820	2820	2820	2820	0
206	20240219	164100	111316770	2820	2820	2820	2820	0
207	20240219	164000	111316770	2820	2820	2820	2820	0
208	20240219	163900	111316770	2820	2820	2820	2820	0
209	20240219	163800	111316770	2820	2820	2820	2820	0
210	20240219	163700	111316770	2820	2820	2820	2820	0
211	20240219	163600	111316770	2820	2820	2820	2820	0
212	20240219	163500	111316770	2820	2820	2820	2820	1554
213	20240219	163400	111316770	2820	2820	2820	2820	0
214	20240219	163300	111316770	2820	2820	2820	2820	0
215	20240219	163200	111316770	2820	2820	2820	2820	0
216	20240219	163100	111316770	2820	2820	2820	2820	0
217	20240219	163000	111316770	2820	2820	2820	2820	0
218	20240219	162900	111316770	2820	2820	2820	2820	0
219	20240219	162800	111316770	2820	2820	2820	2820	0
220	20240219	162700	111316770	2820	2820	2820	2820	0
221	20240219	162600	111316770	2820	2820	2820	2820	0
222	20240219	162500	111316770	2820	2820	2820	2820	0
223	20240219	162400	111316770	2820	2820	2820	2820	0
224	20240219	162300	111316770	2820	2820	2820	2820	0
225	20240219	162200	111316770	2820	2820	2820	2820	0
226	20240219	162100	111316770	2820	2820	2820	2820	0
227	20240219	162000	111316770	2820	2820	2820	2820	0
228	20240219	161900	111316770	2820	2820	2820	2820	0
229	20240219	161800	111316770	2820	2820	2820	2820	0
230	20240219	161700	111316770	2820	2820	2820	2820	0
231	20240219	161600	111316770	2820	2820	2820	2820	0
232	20240219	161500	111316770	2820	2820	2820	2820	0
233	20240219	161400	111316770	2820	2820	2820	2820	0
234	20240219	161300	111316770	2820	2820	2820	2820	0
235	20240219	161200	111316770	2820	2820	2820	2820	0
236	20240219	161100	111316770	2820	2820	2820	2820	0
237	20240219	161000	111316770	2820	2820	2820	2820	0
238	20240219	160900	111316770	2820	2820	2820	2820	0
239	20240219	160800	111316770	2820	2820	2820	2820	0
240	20240219	160700	111316770	2820	2820	2820	2820	0
241	20240219	160600	111316770	2820	2820	2820	2820	0
242	20240219	160500	111316770	2820	2820	2820	2820	1554
243	20240219	160400	111316770	2820	2820	2820	2820	0
244	20240219	160300	111316770	2820	2820	2820	2820	0
245	20240219	160200	111316770	2820	2820	2820	2820	0
246	20240219	160100	111316770	2820	2820	2820	2820	0
247	20240219	160000	111316770	2820	2820	2820	2820	0
248	20240219	155900	111316770	2820	2820	2820	2820	0
249	20240219	155800	111316770	2820	2820	2820	2820	0
250	20240219	155700	111316770	2820	2820	2820	2820	0
251	20240219	155600	111316770	2820	2820	2820	2820	0
252	20240219	155500	111316770	2820	2820	2820	2820	0
253	20240219	155400	111316770	2820	2820	2820	2820	0
254	20240219	155300	111316770	2820	2820	2820	2820	0
255	20240219	155200	111316770	2820	2820	2820	2820	0
256	20240219	155100	111316770	2820	2820	2820	2820	0
257	20240219	155000	111316770	2820	2820	2820	2820	0
258	20240219	154900	111316770	2820	2820	2820	2820	0
259	20240219	154800	111316770	2820	2820	2820	2820	0
260	20240219	154700	111316770	2820	2820	2820	2820	0
261	20240219	154600	111316770	2820	2820	2820	2820	0
262	20240219	154500	111316770	2820	2820	2820	2820	0
263	20240219	154400	111316770	2820	2820	2820	2820	0
264	20240219	154300	111316770	2820	2820	2820	2820	0
265	20240219	154200	111316770	2820	2820	2820	2820	0
266	20240219	154100	111316770	2820	2820	2820	2820	0
267	20240219	154000	111316770	2820	2820	2820	2820	0
268	20240219	153900	111316770	2820	2820	2820	2820	0
269	20240219	153800	111316770	2820	2820	2820	2820	0
270	20240219	153700	111316770	2820	2820	2820	2820	0
271	20240219	153600	111316770	2820	2820	2820	2820	0
272	20240219	153500	111316770	2820	2820	2820	2820	1554
273	20240219	153400	111316770	2820	2820	2820	2820	0
274	20240219	153300	111316770	2820	2820	2820	2820	0
275	20240219	153200	111316770	2820	2820	2820	2820	0
276	20240219	153100	111316770	2820	2820	2820	2820	0
277	20240219	153000	111316770	2820	2820	2820	2820	1554
278	20240219	152900	106934490	2865	2865	2865	2865	0
279	20240219	152800	106934490	2865	2865	2865	2865	0
280	20240219	152700	106934490	2865	2865	2865	2865	0
281	20240219	152600	106934490	2865	2865	2865	2865	0
282	20240219	152500	106934490	2865	2865	2865	2865	0
283	20240219	152400	106934490	2865	2865	2865	2865	0
284	20240219	152300	106934490	2865	2865	2865	2865	0
285	20240219	152200	106934490	2865	2865	2865	2865	0
286	20240219	152100	106934490	2865	2865	2865	2865	0
287	20240219	152000	106934490	2865	2865	2865	2865	0
288	20240219	151900	106934490	2865	2855	2865	2855	42
289	20240219	151800	106814390	2855	2850	2855	2850	181
290	20240219	151700	106297750	2850	2850	2850	2850	167
291	20240219	151600	105821800	2850	2850	2850	2850	1
292	20240219	151500	105818950	2850	2850	2850	2850	0
293	20240219	151400	105818950	2850	2850	2850	2850	1
294	20240219	151300	105816100	2850	2850	2850	2850	17
295	20240219	151200	105767650	2850	2850	2850	2850	7
296	20240219	151100	105747700	2855	2850	2855	2850	82
297	20240219	151000	105513995	2840	2840	2840	2840	103
298	20240219	150900	105221475	2855	2855	2855	2855	4
299	20240219	150800	105210055	2855	2855	2855	2855	5
300	20240219	150700	105195780	2860	2860	2860	2860	0
301	20240219	150600	105195780	2860	2855	2860	2855	16
302	20240219	150500	105150095	2860	2860	2860	2860	10
303	20240219	150400	105121495	2865	2840	2865	2840	189
304	20240219	150300	104580890	2840	2840	2840	2840	251
305	20240219	150200	103868050	2840	2840	2840	2840	0
306	20240219	150100	103868050	2840	2840	2840	2840	0
307	20240219	150000	103868050	2840	2840	2840	2840	1
308	20240219	145900	103865210	2840	2835	2840	2835	29
309	20240219	145800	103782900	2835	2835	2835	2835	0
310	20240219	145700	103782900	2835	2835	2835	2835	0
311	20240219	145600	103782900	2835	2835	2835	2835	0
312	20240219	145500	103782900	2835	2835	2835	2835	0
313	20240219	145400	103782900	2835	2835	2835	2835	0
314	20240219	145300	103782900	2835	2835	2835	2835	0
315	20240219	145200	103782900	2835	2835	2835	2835	0
316	20240219	145100	103782900	2835	2835	2835	2835	0
317	20240219	145000	103782900	2835	2835	2835	2835	0
318	20240219	144900	103782900	2835	2835	2835	2835	18
319	20240219	144800	103731870	2835	2835	2835	2835	0
320	20240219	144700	103731870	2835	2835	2835	2835	0
321	20240219	144600	103731870	2835	2835	2835	2835	0
322	20240219	144500	103731870	2835	2835	2835	2835	0
323	20240219	144400	103731870	2835	2835	2835	2835	7
324	20240219	144300	103712025	2835	2835	2835	2835	29
325	20240219	144200	103629810	2825	2825	2825	2825	0
326	20240219	144100	103629810	2825	2825	2825	2825	1
327	20240219	144000	103626985	2820	2820	2820	2820	6
328	20240219	143900	103610065	2815	2815	2815	2815	0
329	20240219	143800	103610065	2815	2820	2820	2815	245
330	20240219	143700	102919210	2820	2820	2820	2820	41
331	20240219	143600	102803590	2820	2820	2820	2820	0
332	20240219	143500	102803590	2820	2820	2820	2820	0
333	20240219	143400	102803590	2820	2820	2820	2820	12
334	20240219	143300	102769750	2810	2815	2815	2810	268
335	20240219	143200	102016565	2820	2820	2820	2820	0
336	20240219	143100	102016565	2820	2820	2820	2820	0
337	20240219	143000	102016565	2820	2820	2820	2820	50
338	20240219	142900	101875565	2820	2820	2820	2820	0
339	20240219	142800	101875565	2820	2820	2820	2820	118
340	20240219	142700	101542805	2820	2820	2820	2820	40
341	20240219	142600	101430005	2820	2820	2820	2820	0
342	20240219	142500	101430005	2820	2820	2820	2820	7
343	20240219	142400	101410265	2815	2815	2815	2815	0
344	20240219	142300	101410265	2815	2815	2815	2815	0
345	20240219	142200	101410265	2815	2815	2815	2815	67
346	20240219	142100	101221660	2815	2820	2820	2815	41
347	20240219	142000	101106220	2815	2830	2830	2810	918
348	20240219	141900	98519235	2825	2825	2825	2825	0
349	20240219	141800	98519235	2825	2825	2825	2825	0
350	20240219	141700	98519235	2825	2825	2825	2825	592
351	20240219	141600	96846835	2820	2820	2820	2820	651
352	20240219	141500	95011015	2825	2825	2825	2825	0
353	20240219	141400	95011015	2825	2825	2825	2825	4
354	20240219	141300	94999715	2820	2820	2820	2820	0
355	20240219	141200	94999715	2820	2820	2820	2820	109
356	20240219	141100	94692335	2810	2810	2810	2810	40
357	20240219	141000	94579935	2810	2810	2810	2810	71
358	20240219	140900	94380425	2810	2810	2810	2810	0
359	20240219	140800	94380425	2810	2810	2810	2810	0
360	20240219	140700	94380425	2810	2810	2810	2810	44
361	20240219	140600	94256785	2805	2805	2805	2805	1
362	20240219	140500	94253980	2810	2810	2810	2810	0
363	20240219	140400	94253980	2810	2810	2810	2810	6
364	20240219	140300	94237120	2835	2835	2835	2835	0
365	20240219	140200	94237120	2835	2835	2835	2835	0
366	20240219	140100	94237120	2835	2835	2835	2835	0
367	20240219	140000	94237120	2835	2835	2835	2835	0
368	20240219	135900	94237120	2835	2835	2835	2835	0
369	20240219	135800	94237120	2835	2835	2835	2835	118
370	20240219	135700	93902590	2810	2810	2810	2810	8
371	20240219	135600	93880110	2830	2830	2830	2830	0
372	20240219	135500	93880110	2830	2830	2830	2830	0
373	20240219	135400	93880110	2830	2830	2830	2830	0
374	20240219	135300	93880110	2830	2830	2830	2830	20
375	20240219	135200	93823510	2840	2835	2840	2835	229
376	20240219	135100	93174290	2810	2805	2810	2795	5135
377	20240219	135000	78786130	2805	2835	2835	2805	3389
378	20240219	134900	69258000	2840	2840	2840	2840	1
379	20240219	134800	69255160	2825	2825	2825	2820	33
380	20240219	134700	69161965	2820	2820	2820	2820	0
381	20240219	134600	69161965	2820	2830	2830	2820	1275
382	20240219	134500	65557695	2855	2855	2855	2855	1
383	20240219	134400	65554840	2830	2830	2830	2830	0
384	20240219	134300	65554840	2830	2830	2830	2830	0
385	20240219	134200	65554840	2830	2830	2830	2830	0
386	20240219	134100	65554840	2830	2830	2830	2830	0
387	20240219	134000	65554840	2830	2830	2830	2830	0
388	20240219	133900	65554840	2830	2830	2830	2830	1000
389	20240219	133800	62724840	2850	2850	2850	2850	0
390	20240219	133700	62724840	2850	2850	2850	2850	0
391	20240219	133600	62724840	2850	2850	2850	2850	0
392	20240219	133500	62724840	2850	2830	2850	2830	60
393	20240219	133400	62555020	2825	2825	2825	2825	0
394	20240219	133300	62555020	2825	2855	2855	2825	1237
395	20240219	133200	59045790	2860	2860	2860	2860	0
396	20240219	133100	59045790	2860	2860	2860	2860	0
397	20240219	133000	59045790	2860	2860	2860	2860	0
398	20240219	132900	59045790	2860	2855	2860	2855	15
399	20240219	132800	59002960	2855	2855	2855	2855	1
400	20240219	132700	59000105	2860	2855	2860	2855	3
401	20240219	132600	58991535	2845	2860	2860	2845	150
402	20240219	132500	58564695	2855	2855	2855	2855	0
403	20240219	132400	58564695	2855	2855	2855	2855	0
404	20240219	132300	58564695	2855	2855	2855	2855	0
405	20240219	132200	58564695	2855	2855	2855	2855	78
406	20240219	132100	58342005	2855	2855	2855	2855	0
407	20240219	132000	58342005	2855	2855	2855	2855	0
408	20240219	131900	58342005	2855	2850	2855	2850	12
409	20240219	131800	58307800	2850	2850	2850	2850	2
410	20240219	131700	58302100	2850	2850	2850	2850	16
411	20240219	131600	58256500	2855	2855	2855	2855	156
412	20240219	131500	57811120	2855	2855	2855	2855	4
413	20240219	131400	57799700	2860	2860	2860	2860	0
414	20240219	131300	57799700	2860	2860	2860	2860	0
415	20240219	131200	57799700	2860	2860	2860	2860	10
416	20240219	131100	57771100	2855	2855	2855	2855	1
417	20240219	131000	57768245	2855	2855	2855	2855	1
418	20240219	130900	57765390	2855	2855	2855	2855	36
419	20240219	130800	57662610	2855	2855	2855	2855	1
420	20240219	130700	57659755	2855	2855	2855	2855	0
421	20240219	130600	57659755	2855	2855	2855	2855	0
422	20240219	130500	57659755	2855	2855	2855	2855	4
423	20240219	130400	57648335	2840	2840	2840	2840	0
424	20240219	130300	57648335	2840	2840	2840	2840	0
425	20240219	130200	57648335	2840	2840	2840	2840	0
426	20240219	130100	57648335	2840	2840	2840	2840	0
427	20240219	130000	57648335	2840	2840	2840	2840	0
428	20240219	125900	57648335	2840	2835	2840	2835	281
429	20240219	125800	56851515	2830	2830	2830	2830	95
430	20240219	125700	56582665	2830	2830	2830	2830	10
431	20240219	125600	56554365	2830	2835	2835	2830	298
432	20240219	125500	55709715	2840	2840	2840	2840	1
433	20240219	125400	55706875	2850	2850	2850	2850	0
434	20240219	125300	55706875	2850	2850	2850	2850	0
435	20240219	125200	55706875	2850	2850	2850	2850	0
436	20240219	125100	55706875	2850	2850	2850	2850	0
437	20240219	125000	55706875	2850	2850	2850	2850	0
438	20240219	124900	55706875	2850	2845	2850	2845	100
439	20240219	124800	55421885	2835	2835	2835	2835	60
440	20240219	124700	55251785	2840	2840	2840	2840	38
441	20240219	124600	55143865	2840	2850	2855	2840	1448
442	20240219	124500	51029295	2850	2860	2860	2850	781
443	20240219	124400	48799735	2855	2855	2855	2855	0
444	20240219	124300	48799735	2855	2855	2855	2855	0
445	20240219	124200	48799735	2855	2855	2855	2855	1
446	20240219	124100	48796880	2860	2860	2860	2860	0
447	20240219	124000	48796880	2860	2860	2860	2860	43
448	20240219	123900	48673900	2855	2855	2855	2855	372
449	20240219	123800	47611840	2855	2855	2855	2855	0
450	20240219	123700	47611840	2855	2855	2855	2855	0
451	20240219	123600	47611840	2855	2855	2855	2855	10
452	20240219	123500	47583290	2855	2855	2855	2855	0
453	20240219	123400	47583290	2855	2855	2855	2855	0
454	20240219	123300	47583290	2855	2855	2855	2855	1
455	20240219	123200	47580435	2850	2850	2850	2850	0
456	20240219	123100	47580435	2850	2850	2850	2850	0
457	20240219	123000	47580435	2850	2855	2855	2850	500
458	20240219	122900	46155335	2860	2860	2860	2860	20
459	20240219	122800	46098135	2850	2850	2850	2850	100
460	20240219	122700	45813135	2860	2860	2860	2860	10
461	20240219	122600	45784535	2860	2860	2860	2860	1
462	20240219	122500	45781675	2865	2865	2865	2865	1
463	20240219	122400	45778810	2865	2865	2865	2865	0
464	20240219	122300	45778810	2865	2865	2865	2850	1841
465	20240219	122200	40529830	2865	2865	2865	2865	0
466	20240219	122100	40529830	2865	2870	2870	2865	2
467	20240219	122000	40524095	2855	2855	2855	2855	1
468	20240219	121900	40521240	2855	2855	2855	2855	6
469	20240219	121800	40504110	2855	2860	2860	2855	325
470	20240219	121700	39575120	2860	2860	2860	2860	0
471	20240219	121600	39575120	2860	2860	2860	2860	9
472	20240219	121500	39549380	2850	2850	2850	2850	0
473	20240219	121400	39549380	2850	2850	2850	2850	0
474	20240219	121300	39549380	2850	2850	2850	2850	0
475	20240219	121200	39549380	2850	2870	2870	2850	35
476	20240219	121100	39449335	2870	2870	2870	2870	0
477	20240219	121000	39449335	2870	2870	2870	2870	0
478	20240219	120900	39449335	2870	2870	2870	2870	0
479	20240219	120800	39449335	2870	2870	2870	2860	35
480	20240219	120700	39348895	2850	2850	2850	2850	0
481	20240219	120600	39348895	2850	2850	2850	2850	0
482	20240219	120500	39348895	2850	2850	2850	2850	0
483	20240219	120400	39348895	2850	2850	2850	2850	0
484	20240219	120300	39348895	2850	2850	2850	2850	0
485	20240219	120200	39348895	2850	2875	2875	2850	2075
486	20240219	120100	33423140	2875	2875	2875	2875	27
487	20240219	120000	33345515	2875	2875	2875	2875	2
488	20240219	115900	33339765	2875	2875	2875	2875	10
489	20240219	115800	33311015	2875	2875	2875	2875	7
490	20240219	115700	33290890	2875	2890	2890	2875	206
491	20240219	115600	32697605	2875	2875	2875	2875	0
492	20240219	115500	32697605	2875	2875	2875	2875	0
493	20240219	115400	32697605	2875	2875	2875	2875	0
494	20240219	115300	32697605	2875	2875	2875	2875	0
495	20240219	115200	32697605	2875	2875	2875	2875	0
496	20240219	115100	32697605	2875	2875	2875	2875	0
497	20240219	115000	32697605	2875	2875	2875	2875	0
498	20240219	114900	32697605	2875	2875	2875	2875	0
499	20240219	114800	32697605	2875	2875	2875	2875	100
500	20240219	114700	32410105	2870	2870	2870	2870	0
501	20240219	114600	32410105	2870	2870	2870	2870	0
502	20240219	114500	32410105	2870	2870	2870	2870	0
503	20240219	114400	32410105	2870	2870	2870	2870	0
504	20240219	114300	32410105	2870	2870	2870	2870	0
505	20240219	114200	32410105	2870	2870	2870	2870	0
506	20240219	114100	32410105	2870	2885	2885	2870	550
507	20240219	114000	30828120	2885	2885	2885	2885	0
508	20240219	113900	30828120	2885	2890	2890	2885	500
509	20240219	113800	29384100	2890	2890	2890	2890	0
510	20240219	113700	29384100	2890	2890	2890	2890	507
511	20240219	113600	27918870	2890	2890	2890	2890	0
512	20240219	113500	27918870	2890	2890	2890	2890	3
513	20240219	113400	27910200	2890	2890	2890	2890	30
514	20240219	113300	27823500	2885	2885	2885	2885	50
515	20240219	113200	27679250	2885	2885	2885	2885	0
516	20240219	113100	27679250	2885	2885	2885	2885	0
517	20240219	113000	27679250	2885	2885	2885	2885	19
518	20240219	112900	27624435	2885	2890	2890	2885	519
519	20240219	112800	26125475	2885	2885	2885	2885	0
520	20240219	112700	26125475	2885	2885	2885	2885	0
521	20240219	112600	26125475	2885	2885	2885	2885	0
522	20240219	112500	26125475	2885	2885	2885	2885	0
523	20240219	112400	26125475	2885	2885	2885	2885	0
524	20240219	112300	26125475	2885	2885	2885	2885	0
525	20240219	112200	26125475	2885	2885	2885	2885	0
526	20240219	112100	26125475	2885	2885	2885	2885	0
527	20240219	112000	26125475	2885	2885	2885	2885	0
528	20240219	111900	26125475	2885	2885	2885	2885	0
529	20240219	111800	26125475	2885	2885	2885	2885	27
530	20240219	111700	26047580	2885	2885	2885	2885	3
531	20240219	111600	26038925	2885	2885	2885	2885	0
532	20240219	111500	26038925	2885	2885	2885	2885	481
533	20240219	111400	24651240	2890	2890	2890	2890	0
534	20240219	111300	24651240	2890	2890	2890	2890	2
535	20240219	111200	24645460	2890	2890	2890	2890	395
536	20240219	111100	23503910	2890	2905	2905	2890	566
537	20240219	111000	21863775	2905	2905	2905	2905	0
538	20240219	110900	21863775	2905	2905	2905	2905	1
539	20240219	110800	21860870	2905	2905	2905	2905	0
540	20240219	110700	21860870	2905	2905	2905	2905	0
541	20240219	110600	21860870	2905	2905	2905	2905	0
542	20240219	110500	21860870	2905	2905	2905	2905	3
543	20240219	110400	21852155	2905	2905	2905	2905	4
544	20240219	110300	21840535	2905	2905	2905	2905	102
545	20240219	110200	21544225	2905	2905	2905	2905	13
546	20240219	110100	21506460	2910	2910	2910	2910	22
547	20240219	110000	21442440	2905	2905	2905	2905	331
548	20240219	105900	20480885	2905	2905	2905	2905	202
549	20240219	105800	19894075	2905	2905	2905	2905	1
550	20240219	105700	19891170	2905	2905	2905	2905	0
551	20240219	105600	19891170	2905	2905	2905	2905	4
552	20240219	105500	19879550	2905	2905	2905	2905	3
553	20240219	105400	19870835	2905	2905	2905	2905	1
554	20240219	105300	19867930	2905	2905	2905	2905	0
555	20240219	105200	19867930	2905	2905	2905	2905	0
556	20240219	105100	19867930	2905	2905	2905	2905	15
557	20240219	105000	19824355	2905	2905	2905	2905	0
558	20240219	104900	19824355	2905	2905	2905	2905	15
559	20240219	104800	19780780	2905	2905	2905	2905	38
560	20240219	104700	19670390	2910	2910	2910	2910	0
561	20240219	104600	19670390	2910	2910	2910	2910	0
562	20240219	104500	19670390	2910	2910	2910	2910	0
563	20240219	104400	19670390	2910	2910	2910	2910	2
564	20240219	104300	19664570	2905	2905	2905	2905	19
565	20240219	104200	19609375	2905	2905	2905	2905	0
566	20240219	104100	19609375	2905	2905	2905	2905	853
567	20240219	104000	17131410	2905	2905	2905	2905	147
568	20240219	103900	16704375	2905	2905	2905	2905	0
569	20240219	103800	16704375	2905	2920	2920	2905	1000
570	20240219	103700	13798925	2940	2940	2940	2940	0
571	20240219	103600	13798925	2940	2940	2940	2940	0
572	20240219	103500	13798925	2940	2940	2940	2940	0
573	20240219	103400	13798925	2940	2925	2940	2925	10
574	20240219	103300	13769610	2905	2905	2905	2905	0
575	20240219	103200	13769610	2905	2905	2905	2905	0
576	20240219	103100	13769610	2905	2925	2925	2905	73
577	20240219	103000	13556695	2940	2940	2940	2940	0
578	20240219	102900	13556695	2940	2935	2940	2935	50
579	20240219	102800	13409770	2945	2945	2945	2945	0
580	20240219	102700	13409770	2945	2945	2945	2945	0
581	20240219	102600	13409770	2945	2945	2945	2945	0
582	20240219	102500	13409770	2945	2945	2945	2945	0
583	20240219	102400	13409770	2945	2945	2945	2945	0
584	20240219	102300	13409770	2945	2945	2945	2945	0
585	20240219	102200	13409770	2945	2945	2945	2945	0
586	20240219	102100	13409770	2945	2945	2945	2945	0
587	20240219	102000	13409770	2945	2945	2945	2945	0
588	20240219	101900	13409770	2945	2945	2945	2945	0
589	20240219	101800	13409770	2945	2945	2945	2945	0
590	20240219	101700	13409770	2945	2945	2945	2945	100
591	20240219	101600	13115270	2915	2915	2915	2915	16
592	20240219	101500	13068630	2910	2910	2910	2910	0
593	20240219	101400	13068630	2910	2910	2910	2910	0
594	20240219	101300	13068630	2910	2910	2910	2910	38
595	20240219	101200	12958050	2905	2905	2905	2905	0
596	20240219	101100	12958050	2905	2905	2905	2905	21
597	20240219	101000	12897045	2900	2900	2900	2900	0
598	20240219	100900	12897045	2900	2900	2900	2900	0
599	20240219	100800	12897045	2900	2900	2900	2900	0
600	20240219	100700	12897045	2900	2900	2900	2900	110
601	20240219	100600	12578045	2900	2900	2900	2900	63
602	20240219	100500	12395345	2910	2910	2910	2910	0
603	20240219	100400	12395345	2910	2910	2910	2910	0
604	20240219	100300	12395345	2910	2910	2910	2910	0
605	20240219	100200	12395345	2910	2910	2910	2910	0
606	20240219	100100	12395345	2910	2910	2910	2910	1
607	20240219	100000	12392435	2890	2890	2890	2890	126
608	20240219	095900	12028295	2915	2915	2915	2915	0
609	20240219	095800	12028295	2915	2915	2915	2915	0
610	20240219	095700	12028295	2915	2915	2915	2915	0
611	20240219	095600	12028295	2915	2915	2915	2915	0
612	20240219	095500	12028295	2915	2915	2915	2915	1
613	20240219	095400	12025380	2915	2915	2915	2915	0
614	20240219	095300	12025380	2915	2915	2915	2915	0
615	20240219	095200	12025380	2915	2895	2915	2885	306
616	20240219	095100	11140630	2915	2915	2915	2915	0
617	20240219	095000	11140630	2915	2915	2915	2915	0
618	20240219	094900	11140630	2915	2915	2915	2915	0
619	20240219	094800	11140630	2915	2915	2915	2915	0
620	20240219	094700	11140630	2915	2905	2915	2900	1573
621	20240219	094600	6573685	2905	2915	2915	2905	32
622	20240219	094500	6480560	2910	2910	2910	2910	2
623	20240219	094400	6474740	2920	2920	2920	2920	0
624	20240219	094300	6474740	2920	2920	2920	2920	0
625	20240219	094200	6474740	2920	2920	2920	2910	212
626	20240219	094100	5857485	2920	2920	2920	2920	1
627	20240219	094000	5854565	2920	2920	2920	2920	0
628	20240219	093900	5854565	2920	2920	2920	2920	0
629	20240219	093800	5854565	2920	2920	2920	2920	52
630	20240219	093700	5702725	2920	2920	2920	2920	0
631	20240219	093600	5702725	2920	2920	2920	2920	8
632	20240219	093500	5679365	2925	2925	2925	2925	0
633	20240219	093400	5679365	2925	2925	2925	2925	0
634	20240219	093300	5679365	2925	2925	2925	2925	0
635	20240219	093200	5679365	2925	2925	2925	2925	0
636	20240219	093100	5679365	2925	2925	2925	2925	0
637	20240219	093000	5679365	2925	2925	2925	2925	130
638	20240219	092900	5299115	2925	2925	2925	2925	1
639	20240219	092800	5296190	2940	2940	2940	2940	0
640	20240219	092700	5296190	2940	2940	2940	2940	0
641	20240219	092600	5296190	2940	2940	2940	2940	0
642	20240219	092500	5296190	2940	2935	2940	2920	283
643	20240219	092400	4468715	2940	2945	2945	2940	27
644	20240219	092300	4389205	2945	2945	2945	2945	1
645	20240219	092200	4386260	2945	2945	2945	2945	1
646	20240219	092100	4383315	2945	2945	2945	2945	1
647	20240219	092000	4380370	2945	2945	2945	2945	1
648	20240219	091900	4377425	2945	2945	2945	2945	1
649	20240219	091800	4374480	2945	2945	2945	2945	1
650	20240219	091700	4371535	2945	2945	2945	2945	1
651	20240219	091600	4368590	2945	2945	2945	2945	1
652	20240219	091500	4365645	2940	2940	2940	2940	1
653	20240219	091400	4362705	2945	2945	2945	2945	1
654	20240219	091300	4359760	2945	2945	2945	2945	1
655	20240219	091200	4356815	2945	2930	2945	2900	701
656	20240219	091100	2313315	2945	2945	2945	2945	1
657	20240219	091000	2310370	2945	2950	2950	2945	103
658	20240219	090900	2006950	2950	2950	2950	2950	513
659	20240219	090800	493600	2950	2950	2950	2950	1
660	20240219	090700	490650	2950	2945	2950	2945	35
661	20240219	090600	387570	2945	2945	2945	2945	1
662	20240219	090500	384625	2945	2945	2945	2945	1
663	20240219	090400	381680	2945	2930	2945	2930	21
664	20240219	090300	320135	2945	2945	2945	2945	1
665	20240219	090200	317190	2945	2945	2945	2945	1
666	20240219	090100	314245	2945	2945	2945	2945	1
667	20240219	090000	311300	2950	2930	2950	2930	106