KissMeData/352700/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	211200	57330950	2985	2985	2985	2985	1268
3	20240219	211100	57330950	2985	2985	2985	2985	0
4	20240219	211000	57330950	2985	2985	2985	2985	0
5	20240219	210900	57330950	2985	2985	2985	2985	0
6	20240219	210800	57330950	2985	2985	2985	2985	0
7	20240219	210700	57330950	2985	2985	2985	2985	0
8	20240219	210600	57330950	2985	2985	2985	2985	0
9	20240219	210500	57330950	2985	2985	2985	2985	0
10	20240219	210400	57330950	2985	2985	2985	2985	0
11	20240219	210300	57330950	2985	2985	2985	2985	0
12	20240219	210200	57330950	2985	2985	2985	2985	0
13	20240219	210100	57330950	2985	2985	2985	2985	0
14	20240219	210000	57330950	2985	2985	2985	2985	0
15	20240219	205900	57330950	2985	2985	2985	2985	0
16	20240219	205800	57330950	2985	2985	2985	2985	0
17	20240219	205700	57330950	2985	2985	2985	2985	0
18	20240219	205600	57330950	2985	2985	2985	2985	0
19	20240219	205500	57330950	2985	2985	2985	2985	0
20	20240219	205400	57330950	2985	2985	2985	2985	0
21	20240219	205300	57330950	2985	2985	2985	2985	0
22	20240219	205200	57330950	2985	2985	2985	2985	0
23	20240219	205100	57330950	2985	2985	2985	2985	0
24	20240219	205000	57330950	2985	2985	2985	2985	0
25	20240219	204900	57330950	2985	2985	2985	2985	0
26	20240219	204800	57330950	2985	2985	2985	2985	0
27	20240219	204700	57330950	2985	2985	2985	2985	0
28	20240219	204600	57330950	2985	2985	2985	2985	0
29	20240219	204500	57330950	2985	2985	2985	2985	0
30	20240219	204400	57330950	2985	2985	2985	2985	0
31	20240219	204300	57330950	2985	2985	2985	2985	0
32	20240219	204200	57330950	2985	2985	2985	2985	1268
33	20240219	204100	57330950	2985	2985	2985	2985	0
34	20240219	204000	57330950	2985	2985	2985	2985	0
35	20240219	203900	57330950	2985	2985	2985	2985	0
36	20240219	203800	57330950	2985	2985	2985	2985	0
37	20240219	203700	57330950	2985	2985	2985	2985	0
38	20240219	203600	57330950	2985	2985	2985	2985	0
39	20240219	203500	57330950	2985	2985	2985	2985	0
40	20240219	203400	57330950	2985	2985	2985	2985	0
41	20240219	203300	57330950	2985	2985	2985	2985	0
42	20240219	203200	57330950	2985	2985	2985	2985	0
43	20240219	203100	57330950	2985	2985	2985	2985	0
44	20240219	203000	57330950	2985	2985	2985	2985	0
45	20240219	202900	57330950	2985	2985	2985	2985	0
46	20240219	202800	57330950	2985	2985	2985	2985	0
47	20240219	202700	57330950	2985	2985	2985	2985	0
48	20240219	202600	57330950	2985	2985	2985	2985	0
49	20240219	202500	57330950	2985	2985	2985	2985	0
50	20240219	202400	57330950	2985	2985	2985	2985	0
51	20240219	202300	57330950	2985	2985	2985	2985	0
52	20240219	202200	57330950	2985	2985	2985	2985	0
53	20240219	202100	57330950	2985	2985	2985	2985	0
54	20240219	202000	57330950	2985	2985	2985	2985	0
55	20240219	201900	57330950	2985	2985	2985	2985	0
56	20240219	201800	57330950	2985	2985	2985	2985	0
57	20240219	201700	57330950	2985	2985	2985	2985	0
58	20240219	201600	57330950	2985	2985	2985	2985	0
59	20240219	201500	57330950	2985	2985	2985	2985	0
60	20240219	201400	57330950	2985	2985	2985	2985	0
61	20240219	201300	57330950	2985	2985	2985	2985	0
62	20240219	201200	57330950	2985	2985	2985	2985	1268
63	20240219	201100	57330950	2985	2985	2985	2985	0
64	20240219	201000	57330950	2985	2985	2985	2985	0
65	20240219	200900	57330950	2985	2985	2985	2985	0
66	20240219	200800	57330950	2985	2985	2985	2985	0
67	20240219	200700	57330950	2985	2985	2985	2985	0
68	20240219	200600	57330950	2985	2985	2985	2985	0
69	20240219	200500	57330950	2985	2985	2985	2985	0
70	20240219	200400	57330950	2985	2985	2985	2985	0
71	20240219	200300	57330950	2985	2985	2985	2985	0
72	20240219	200200	57330950	2985	2985	2985	2985	0
73	20240219	200100	57330950	2985	2985	2985	2985	0
74	20240219	200000	57330950	2985	2985	2985	2985	0
75	20240219	195900	57330950	2985	2985	2985	2985	0
76	20240219	195800	57330950	2985	2985	2985	2985	0
77	20240219	195700	57330950	2985	2985	2985	2985	0
78	20240219	195600	57330950	2985	2985	2985	2985	0
79	20240219	195500	57330950	2985	2985	2985	2985	0
80	20240219	195400	57330950	2985	2985	2985	2985	0
81	20240219	195300	57330950	2985	2985	2985	2985	0
82	20240219	195200	57330950	2985	2985	2985	2985	0
83	20240219	195100	57330950	2985	2985	2985	2985	0
84	20240219	195000	57330950	2985	2985	2985	2985	0
85	20240219	194900	57330950	2985	2985	2985	2985	0
86	20240219	194800	57330950	2985	2985	2985	2985	0
87	20240219	194700	57330950	2985	2985	2985	2985	0
88	20240219	194600	57330950	2985	2985	2985	2985	0
89	20240219	194500	57330950	2985	2985	2985	2985	0
90	20240219	194400	57330950	2985	2985	2985	2985	0
91	20240219	194300	57330950	2985	2985	2985	2985	0
92	20240219	194200	57330950	2985	2985	2985	2985	1268
93	20240219	194100	57330950	2985	2985	2985	2985	0
94	20240219	194000	57330950	2985	2985	2985	2985	0
95	20240219	193900	57330950	2985	2985	2985	2985	0
96	20240219	193800	57330950	2985	2985	2985	2985	0
97	20240219	193700	57330950	2985	2985	2985	2985	0
98	20240219	193600	57330950	2985	2985	2985	2985	0
99	20240219	193500	57330950	2985	2985	2985	2985	0
100	20240219	193400	57330950	2985	2985	2985	2985	0
101	20240219	193300	57330950	2985	2985	2985	2985	0
102	20240219	193200	57330950	2985	2985	2985	2985	0
103	20240219	193100	57330950	2985	2985	2985	2985	0
104	20240219	193000	57330950	2985	2985	2985	2985	0
105	20240219	192900	57330950	2985	2985	2985	2985	0
106	20240219	192800	57330950	2985	2985	2985	2985	0
107	20240219	192700	57330950	2985	2985	2985	2985	0
108	20240219	192600	57330950	2985	2985	2985	2985	0
109	20240219	192500	57330950	2985	2985	2985	2985	0
110	20240219	192400	57330950	2985	2985	2985	2985	0
111	20240219	192300	57330950	2985	2985	2985	2985	0
112	20240219	192200	57330950	2985	2985	2985	2985	0
113	20240219	192100	57330950	2985	2985	2985	2985	0
114	20240219	192000	57330950	2985	2985	2985	2985	0
115	20240219	191900	57330950	2985	2985	2985	2985	0
116	20240219	191800	57330950	2985	2985	2985	2985	0
117	20240219	191700	57330950	2985	2985	2985	2985	0
118	20240219	191600	57330950	2985	2985	2985	2985	0
119	20240219	191500	57330950	2985	2985	2985	2985	0
120	20240219	191400	57330950	2985	2985	2985	2985	0
121	20240219	191300	57330950	2985	2985	2985	2985	0
122	20240219	191200	57330950	2985	2985	2985	2985	1268
123	20240219	191100	57330950	2985	2985	2985	2985	0
124	20240219	191000	57330950	2985	2985	2985	2985	0
125	20240219	190900	57330950	2985	2985	2985	2985	0
126	20240219	190800	57330950	2985	2985	2985	2985	0
127	20240219	190700	57330950	2985	2985	2985	2985	0
128	20240219	190600	57330950	2985	2985	2985	2985	0
129	20240219	190500	57330950	2985	2985	2985	2985	0
130	20240219	190400	57330950	2985	2985	2985	2985	0
131	20240219	190300	57330950	2985	2985	2985	2985	0
132	20240219	190200	57330950	2985	2985	2985	2985	0
133	20240219	190100	57330950	2985	2985	2985	2985	0
134	20240219	190000	57330950	2985	2985	2985	2985	0
135	20240219	185900	57330950	2985	2985	2985	2985	0
136	20240219	185800	57330950	2985	2985	2985	2985	0
137	20240219	185700	57330950	2985	2985	2985	2985	0
138	20240219	185600	57330950	2985	2985	2985	2985	0
139	20240219	185500	57330950	2985	2985	2985	2985	0
140	20240219	185400	57330950	2985	2985	2985	2985	0
141	20240219	185300	57330950	2985	2985	2985	2985	0
142	20240219	185200	57330950	2985	2985	2985	2985	0
143	20240219	185100	57330950	2985	2985	2985	2985	0
144	20240219	185000	57330950	2985	2985	2985	2985	0
145	20240219	184900	57330950	2985	2985	2985	2985	0
146	20240219	184800	57330950	2985	2985	2985	2985	0
147	20240219	184700	57330950	2985	2985	2985	2985	0
148	20240219	184600	57330950	2985	2985	2985	2985	0
149	20240219	184500	57330950	2985	2985	2985	2985	0
150	20240219	184400	57330950	2985	2985	2985	2985	0
151	20240219	184300	57330950	2985	2985	2985	2985	0
152	20240219	184200	57330950	2985	2985	2985	2985	1268
153	20240219	184100	57330950	2985	2985	2985	2985	0
154	20240219	184000	57330950	2985	2985	2985	2985	0
155	20240219	183900	57330950	2985	2985	2985	2985	0
156	20240219	183800	57330950	2985	2985	2985	2985	0
157	20240219	183700	57330950	2985	2985	2985	2985	0
158	20240219	183600	57330950	2985	2985	2985	2985	0
159	20240219	183500	57330950	2985	2985	2985	2985	0
160	20240219	183400	57330950	2985	2985	2985	2985	0
161	20240219	183300	57330950	2985	2985	2985	2985	0
162	20240219	183200	57330950	2985	2985	2985	2985	0
163	20240219	183100	57330950	2985	2985	2985	2985	0
164	20240219	183000	57330950	2985	2985	2985	2985	0
165	20240219	182900	57330950	2985	2985	2985	2985	0
166	20240219	182800	57330950	2985	2985	2985	2985	0
167	20240219	182700	57330950	2985	2985	2985	2985	0
168	20240219	182600	57330950	2985	2985	2985	2985	0
169	20240219	182500	57330950	2985	2985	2985	2985	0
170	20240219	182400	57330950	2985	2985	2985	2985	0
171	20240219	182300	57330950	2985	2985	2985	2985	0
172	20240219	182200	57330950	2985	2985	2985	2985	0
173	20240219	182100	57330950	2985	2985	2985	2985	0
174	20240219	182000	57330950	2985	2985	2985	2985	0
175	20240219	181900	57330950	2985	2985	2985	2985	0
176	20240219	181800	57330950	2985	2985	2985	2985	0
177	20240219	181700	57330950	2985	2985	2985	2985	0
178	20240219	181600	57330950	2985	2985	2985	2985	0
179	20240219	181500	57330950	2985	2985	2985	2985	0
180	20240219	181400	57330950	2985	2985	2985	2985	0
181	20240219	181300	57330950	2985	2985	2985	2985	0
182	20240219	181200	57330950	2985	2985	2985	2985	1268
183	20240219	181100	57330950	2985	2985	2985	2985	0
184	20240219	181000	57330950	2985	2985	2985	2985	0
185	20240219	180900	57330950	2985	2985	2985	2985	0
186	20240219	180800	57330950	2985	2985	2985	2985	0
187	20240219	180700	57330950	2985	2985	2985	2985	0
188	20240219	180600	57330950	2985	2985	2985	2985	0
189	20240219	180500	57330950	2985	2985	2985	2985	0
190	20240219	180400	57330950	2985	2985	2985	2985	0
191	20240219	180300	57330950	2985	2985	2985	2985	0
192	20240219	180200	57330950	2985	2985	2985	2985	0
193	20240219	180100	57330950	2985	2985	2985	2985	0
194	20240219	180000	57330950	2985	2985	2985	2985	0
195	20240219	175900	57330950	2985	2985	2985	2985	0
196	20240219	175800	57330950	2985	2985	2985	2985	0
197	20240219	175700	57330950	2985	2985	2985	2985	0
198	20240219	175600	57330950	2985	2985	2985	2985	0
199	20240219	175500	57330950	2985	2985	2985	2985	0
200	20240219	175400	57330950	2985	2985	2985	2985	0
201	20240219	175300	57330950	2985	2985	2985	2985	0
202	20240219	175200	57330950	2985	2985	2985	2985	0
203	20240219	175100	57330950	2985	2985	2985	2985	0
204	20240219	175000	57330950	2985	2985	2985	2985	0
205	20240219	174900	57330950	2985	2985	2985	2985	0
206	20240219	174800	57330950	2985	2985	2985	2985	0
207	20240219	174700	57330950	2985	2985	2985	2985	0
208	20240219	174600	57330950	2985	2985	2985	2985	0
209	20240219	174500	57330950	2985	2985	2985	2985	0
210	20240219	174400	57330950	2985	2985	2985	2985	0
211	20240219	174300	57330950	2985	2985	2985	2985	0
212	20240219	174200	57330950	2985	2985	2985	2985	1268
213	20240219	174100	57330950	2985	2985	2985	2985	0
214	20240219	174000	57330950	2985	2985	2985	2985	0
215	20240219	173900	57330950	2985	2985	2985	2985	0
216	20240219	173800	57330950	2985	2985	2985	2985	0
217	20240219	173700	57330950	2985	2985	2985	2985	0
218	20240219	173600	57330950	2985	2985	2985	2985	0
219	20240219	173500	57330950	2985	2985	2985	2985	0
220	20240219	173400	57330950	2985	2985	2985	2985	0
221	20240219	173300	57330950	2985	2985	2985	2985	0
222	20240219	173200	57330950	2985	2985	2985	2985	0
223	20240219	173100	57330950	2985	2985	2985	2985	0
224	20240219	173000	57330950	2985	2985	2985	2985	0
225	20240219	172900	57330950	2985	2985	2985	2985	0
226	20240219	172800	57330950	2985	2985	2985	2985	0
227	20240219	172700	57330950	2985	2985	2985	2985	0
228	20240219	172600	57330950	2985	2985	2985	2985	0
229	20240219	172500	57330950	2985	2985	2985	2985	0
230	20240219	172400	57330950	2985	2985	2985	2985	0
231	20240219	172300	57330950	2985	2985	2985	2985	0
232	20240219	172200	57330950	2985	2985	2985	2985	0
233	20240219	172100	57330950	2985	2985	2985	2985	0
234	20240219	172000	57330950	2985	2985	2985	2985	0
235	20240219	171900	57330950	2985	2985	2985	2985	0
236	20240219	171800	57330950	2985	2985	2985	2985	0
237	20240219	171700	57330950	2985	2985	2985	2985	0
238	20240219	171600	57330950	2985	2985	2985	2985	0
239	20240219	171500	57330950	2985	2985	2985	2985	0
240	20240219	171400	57330950	2985	2985	2985	2985	0
241	20240219	171300	57330950	2985	2985	2985	2985	0
242	20240219	171200	57330950	2985	2985	2985	2985	1268
243	20240219	171100	57330950	2985	2985	2985	2985	0
244	20240219	171000	57330950	2985	2985	2985	2985	0
245	20240219	170900	57330950	2985	2985	2985	2985	0
246	20240219	170800	57330950	2985	2985	2985	2985	0
247	20240219	170700	57330950	2985	2985	2985	2985	0
248	20240219	170600	57330950	2985	2985	2985	2985	0
249	20240219	170500	57330950	2985	2985	2985	2985	0
250	20240219	170400	57330950	2985	2985	2985	2985	0
251	20240219	170300	57330950	2985	2985	2985	2985	0
252	20240219	170200	57330950	2985	2985	2985	2985	0
253	20240219	170100	57330950	2985	2985	2985	2985	0
254	20240219	170000	57330950	2985	2985	2985	2985	0
255	20240219	165900	57330950	2985	2985	2985	2985	0
256	20240219	165800	57330950	2985	2985	2985	2985	0
257	20240219	165700	57330950	2985	2985	2985	2985	0
258	20240219	165600	57330950	2985	2985	2985	2985	0
259	20240219	165500	57330950	2985	2985	2985	2985	0
260	20240219	165400	57330950	2985	2985	2985	2985	0
261	20240219	165300	57330950	2985	2985	2985	2985	0
262	20240219	165200	57330950	2985	2985	2985	2985	0
263	20240219	165100	57330950	2985	2985	2985	2985	0
264	20240219	165000	57330950	2985	2985	2985	2985	0
265	20240219	164900	57330950	2985	2985	2985	2985	0
266	20240219	164800	57330950	2985	2985	2985	2985	0
267	20240219	164700	57330950	2985	2985	2985	2985	0
268	20240219	164600	57330950	2985	2985	2985	2985	0
269	20240219	164500	57330950	2985	2985	2985	2985	0
270	20240219	164400	57330950	2985	2985	2985	2985	0
271	20240219	164300	57330950	2985	2985	2985	2985	0
272	20240219	164200	57330950	2985	2985	2985	2985	1268
273	20240219	164100	57330950	2985	2985	2985	2985	0
274	20240219	164000	57330950	2985	2985	2985	2985	0
275	20240219	163900	57330950	2985	2985	2985	2985	0
276	20240219	163800	57330950	2985	2985	2985	2985	0
277	20240219	163700	57330950	2985	2985	2985	2985	0
278	20240219	163600	57330950	2985	2985	2985	2985	0
279	20240219	163500	57330950	2985	2985	2985	2985	0
280	20240219	163400	57330950	2985	2985	2985	2985	0
281	20240219	163300	57330950	2985	2985	2985	2985	0
282	20240219	163200	57330950	2985	2985	2985	2985	0
283	20240219	163100	57330950	2985	2985	2985	2985	0
284	20240219	163000	57330950	2985	2985	2985	2985	0
285	20240219	162900	57330950	2985	2985	2985	2985	0
286	20240219	162800	57330950	2985	2985	2985	2985	0
287	20240219	162700	57330950	2985	2985	2985	2985	0
288	20240219	162600	57330950	2985	2985	2985	2985	0
289	20240219	162500	57330950	2985	2985	2985	2985	0
290	20240219	162400	57330950	2985	2985	2985	2985	0
291	20240219	162300	57330950	2985	2985	2985	2985	0
292	20240219	162200	57330950	2985	2985	2985	2985	0
293	20240219	162100	57330950	2985	2985	2985	2985	0
294	20240219	162000	57330950	2985	2985	2985	2985	0
295	20240219	161900	57330950	2985	2985	2985	2985	0
296	20240219	161800	57330950	2985	2985	2985	2985	0
297	20240219	161700	57330950	2985	2985	2985	2985	0
298	20240219	161600	57330950	2985	2985	2985	2985	0
299	20240219	161500	57330950	2985	2985	2985	2985	0
300	20240219	161400	57330950	2985	2985	2985	2985	0
301	20240219	161300	57330950	2985	2985	2985	2985	0
302	20240219	161200	57330950	2985	2985	2985	2985	1268
303	20240219	161100	57330950	2985	2985	2985	2985	0
304	20240219	161000	57330950	2985	2985	2985	2985	0
305	20240219	160900	57330950	2985	2985	2985	2985	0
306	20240219	160800	57330950	2985	2985	2985	2985	0
307	20240219	160700	57330950	2985	2985	2985	2985	0
308	20240219	160600	57330950	2985	2985	2985	2985	0
309	20240219	160500	57330950	2985	2985	2985	2985	0
310	20240219	160400	57330950	2985	2985	2985	2985	0
311	20240219	160300	57330950	2985	2985	2985	2985	0
312	20240219	160200	57330950	2985	2985	2985	2985	0
313	20240219	160100	57330950	2985	2985	2985	2985	0
314	20240219	160000	57330950	2985	2985	2985	2985	0
315	20240219	155900	57330950	2985	2985	2985	2985	0
316	20240219	155800	57330950	2985	2985	2985	2985	0
317	20240219	155700	57330950	2985	2985	2985	2985	0
318	20240219	155600	57330950	2985	2985	2985	2985	0
319	20240219	155500	57330950	2985	2985	2985	2985	0
320	20240219	155400	57330950	2985	2985	2985	2985	0
321	20240219	155300	57330950	2985	2985	2985	2985	0
322	20240219	155200	57330950	2985	2985	2985	2985	0
323	20240219	155100	57330950	2985	2985	2985	2985	0
324	20240219	155000	57330950	2985	2985	2985	2985	0
325	20240219	154900	57330950	2985	2985	2985	2985	0
326	20240219	154800	57330950	2985	2985	2985	2985	0
327	20240219	154700	57330950	2985	2985	2985	2985	0
328	20240219	154600	57330950	2985	2985	2985	2985	0
329	20240219	154500	57330950	2985	2985	2985	2985	0
330	20240219	154400	57330950	2985	2985	2985	2985	0
331	20240219	154300	57330950	2985	2985	2985	2985	0
332	20240219	154200	57330950	2985	2985	2985	2985	1268
333	20240219	154100	57330950	2985	2985	2985	2985	0
334	20240219	154000	57330950	2985	2985	2985	2985	0
335	20240219	153900	57330950	2985	2985	2985	2985	0
336	20240219	153800	57330950	2985	2985	2985	2985	0
337	20240219	153700	57330950	2985	2985	2985	2985	0
338	20240219	153600	57330950	2985	2985	2985	2985	0
339	20240219	153500	57330950	2985	2985	2985	2985	0
340	20240219	153400	57330950	2985	2985	2985	2985	0
341	20240219	153300	57330950	2985	2985	2985	2985	0
342	20240219	153200	57330950	2985	2985	2985	2985	0
343	20240219	153100	57330950	2985	2985	2985	2985	0
344	20240219	153000	57330950	2985	2985	2985	2985	1268
345	20240219	152900	53545970	2985	2985	2985	2985	0
346	20240219	152800	53545970	2985	2985	2985	2985	0
347	20240219	152700	53545970	2985	2985	2985	2985	0
348	20240219	152600	53545970	2985	2985	2985	2985	0
349	20240219	152500	53545970	2985	2985	2985	2985	0
350	20240219	152400	53545970	2985	2985	2985	2985	0
351	20240219	152300	53545970	2985	2985	2985	2985	0
352	20240219	152200	53545970	2985	2985	2985	2985	0
353	20240219	152100	53545970	2985	2985	2985	2985	0
354	20240219	152000	53545970	2985	2985	2985	2985	0
355	20240219	151900	53545970	2985	2985	2985	2980	304
356	20240219	151800	52639795	2985	2985	2985	2985	0
357	20240219	151700	52639795	2985	2985	2985	2985	2
358	20240219	151600	52633825	2980	2975	2980	2975	96
359	20240219	151500	52347845	2980	2975	2980	2975	27
360	20240219	151400	52267515	2980	2980	2980	2980	3
361	20240219	151300	52258575	2990	2975	2990	2975	27
362	20240219	151200	52178230	2980	2980	2980	2980	12
363	20240219	151100	52142470	2980	2975	2980	2975	52
364	20240219	151000	51987755	2980	2980	2980	2980	0
365	20240219	150900	51987755	2980	2980	2980	2980	9
366	20240219	150800	51960935	2985	2985	2985	2985	0
367	20240219	150700	51960935	2985	2980	2985	2980	26
368	20240219	150600	51883450	2990	2990	2990	2990	0
369	20240219	150500	51883450	2990	2990	2990	2990	0
370	20240219	150400	51883450	2990	2980	2990	2980	201
371	20240219	150300	51283240	2975	2980	2980	2975	26
372	20240219	150200	51205885	2975	2975	2975	2975	675
373	20240219	150100	49197760	2980	2980	2980	2980	3
374	20240219	150000	49188820	2980	2980	2980	2980	0
375	20240219	145900	49188820	2980	2980	2985	2975	82
376	20240219	145800	48944470	2980	2980	2980	2980	60
377	20240219	145700	48765670	2980	2980	2980	2980	0
378	20240219	145600	48765670	2980	2980	2980	2980	25
379	20240219	145500	48691170	2980	2980	2980	2980	0
380	20240219	145400	48691170	2980	2980	2980	2980	25
381	20240219	145300	48616670	2985	2985	2985	2985	4
382	20240219	145200	48604730	2985	2970	2985	2970	55
383	20240219	145100	48441155	2975	2975	2975	2975	0
384	20240219	145000	48441155	2975	2980	2980	2975	27
385	20240219	144900	48360825	2975	2975	2975	2975	0
386	20240219	144800	48360825	2975	2975	2975	2975	29
387	20240219	144700	48274550	2980	2980	2980	2980	0
388	20240219	144600	48274550	2980	2975	2980	2970	1026
389	20240219	144500	45225250	2980	2980	2980	2980	1
390	20240219	144400	45222270	2980	2980	2980	2980	24
391	20240219	144300	45150750	2980	2980	2980	2980	0
392	20240219	144200	45150750	2980	2980	2980	2980	25
393	20240219	144100	45076250	2980	2980	2980	2980	0
394	20240219	144000	45076250	2980	2980	2980	2980	0
395	20240219	143900	45076250	2980	2975	2980	2975	60
396	20240219	143800	44897705	2980	2980	2980	2975	22
397	20240219	143700	44832220	2980	2975	2980	2975	26
398	20240219	143600	44754865	2980	2980	2980	2980	6
399	20240219	143500	44736985	2980	2980	2980	2980	2
400	20240219	143400	44731025	2990	2990	2990	2990	0
401	20240219	143300	44731025	2990	2990	2990	2990	0
402	20240219	143200	44731025	2990	2980	2990	2980	26
403	20240219	143100	44653535	2975	2980	2980	2975	40
404	20240219	143000	44534455	2980	2980	2980	2980	0
405	20240219	142900	44534455	2980	2980	2980	2980	26
406	20240219	142800	44456975	2980	2980	2980	2980	0
407	20240219	142700	44456975	2980	2985	2985	2980	26
408	20240219	142600	44379490	2975	2975	2975	2975	50
409	20240219	142500	44230740	2990	2990	2990	2990	0
410	20240219	142400	44230740	2990	2980	2990	2980	33
411	20240219	142300	44132390	2985	2985	2985	2985	0
412	20240219	142200	44132390	2985	2980	2985	2980	27
413	20240219	142100	44051920	2985	2985	2985	2985	0
414	20240219	142000	44051920	2985	2980	2985	2980	26
415	20240219	141900	43974435	2985	2985	2985	2985	0
416	20240219	141800	43974435	2985	2985	2985	2985	15
417	20240219	141700	43929660	2990	2990	2990	2990	0
418	20240219	141600	43929660	2990	2980	2990	2980	115
419	20240219	141500	43586485	2980	2980	2980	2980	0
420	20240219	141400	43586485	2980	2980	2980	2980	25
421	20240219	141300	43511985	2985	2985	2985	2985	1
422	20240219	141200	43509000	2980	2980	2980	2980	25
423	20240219	141100	43434500	2985	2985	2985	2985	1
424	20240219	141000	43431515	2980	2980	2980	2980	25
425	20240219	140900	43357015	2985	2985	2985	2980	27
426	20240219	140800	43276545	2980	2980	2980	2980	0
427	20240219	140700	43276545	2980	2980	2980	2980	79
428	20240219	140600	43041125	2980	2980	2980	2980	0
429	20240219	140500	43041125	2980	2980	2980	2980	25
430	20240219	140400	42966625	2980	2980	2980	2980	0
431	20240219	140300	42966625	2980	2980	2980	2980	25
432	20240219	140200	42892125	2985	2985	2985	2985	1
433	20240219	140100	42889140	2980	2980	2980	2980	25
434	20240219	140000	42814640	2985	2985	2985	2985	0
435	20240219	135900	42814640	2985	2985	2985	2980	27
436	20240219	135800	42734170	2985	2985	2985	2985	11
437	20240219	135700	42701335	2980	2985	2985	2980	26
438	20240219	135600	42623850	2980	2980	2980	2980	5
439	20240219	135500	42608950	2975	2975	2975	2975	25
440	20240219	135400	42534575	2980	2980	2980	2980	1
441	20240219	135300	42531595	2980	2980	2985	2980	21
442	20240219	135200	42469010	2985	2980	2985	2980	40
443	20240219	135100	42349805	2980	2980	2980	2980	1
444	20240219	135000	42346825	2985	2980	2985	2980	28
445	20240219	134900	42263380	2985	2985	2985	2985	10
446	20240219	134800	42233530	2985	2980	2985	2980	30
447	20240219	134700	42144125	2985	2980	2985	2980	26
448	20240219	134600	42066640	2990	2980	2990	2980	61
449	20240219	134500	41884840	2980	2970	2980	2970	647
450	20240219	134400	39963235	2970	2965	2970	2965	27
451	20240219	134300	39883175	2970	2970	2970	2970	3
452	20240219	134200	39874265	2965	2965	2965	2965	25
453	20240219	134100	39800140	2970	2970	2970	2970	0
454	20240219	134000	39800140	2970	2965	2970	2965	26
455	20240219	133900	39723045	2970	2970	2970	2970	1
456	20240219	133800	39720075	2965	2965	2965	2965	49
457	20240219	133700	39574790	2970	2965	2970	2965	50
458	20240219	133600	39426535	2970	2970	2970	2970	17
459	20240219	133500	39376045	2965	2965	2965	2965	25
460	20240219	133400	39301920	2970	2970	2970	2970	1133
461	20240219	133300	35936910	2975	2975	2975	2975	3
462	20240219	133200	35927985	2980	2980	2980	2980	0
463	20240219	133100	35927985	2980	2980	2980	2980	1
464	20240219	133000	35925005	2985	2985	2985	2985	1
465	20240219	132900	35922020	2970	2970	2970	2970	40
466	20240219	132800	35803220	2975	2975	2975	2975	1
467	20240219	132700	35800245	2970	2970	2970	2970	50
468	20240219	132600	35651745	2970	2970	2970	2970	0
469	20240219	132500	35651745	2970	2970	2970	2970	55
470	20240219	132400	35488395	2975	2975	2975	2975	0
471	20240219	132300	35488395	2975	2975	2975	2975	10
472	20240219	132200	35458645	2970	2970	2970	2970	0
473	20240219	132100	35458645	2970	2970	2970	2970	0
474	20240219	132000	35458645	2970	2970	2970	2970	30
475	20240219	131900	35369545	2970	2970	2970	2970	0
476	20240219	131800	35369545	2970	2970	2970	2970	25
477	20240219	131700	35295295	2970	2970	2970	2970	0
478	20240219	131600	35295295	2970	2970	2970	2970	50
479	20240219	131500	35146795	2975	2975	2975	2975	0
480	20240219	131400	35146795	2975	2975	2975	2975	20
481	20240219	131300	35087295	2975	2975	2975	2975	8
482	20240219	131200	35063495	2975	2975	2975	2975	25
483	20240219	131100	34989120	2970	2970	2970	2970	0
484	20240219	131000	34989120	2970	2970	2970	2970	0
485	20240219	130900	34989120	2970	2970	2970	2970	0
486	20240219	130800	34989120	2970	2975	2975	2970	39
487	20240219	130700	34873280	2975	2975	2975	2975	0
488	20240219	130600	34873280	2975	2975	2975	2975	24
489	20240219	130500	34801880	2980	2980	2980	2980	1
490	20240219	130400	34798900	2975	2980	2980	2975	26
491	20240219	130300	34721545	2975	2975	2975	2975	25
492	20240219	130200	34647170	2980	2980	2980	2980	0
493	20240219	130100	34647170	2980	2980	2980	2975	129
494	20240219	130000	34263340	2975	2975	2975	2975	0
495	20240219	125900	34263340	2975	2975	2975	2975	45
496	20240219	125800	34129465	2975	2975	2975	2975	0
497	20240219	125700	34129465	2975	2975	2975	2975	50
498	20240219	125600	33980715	2980	2975	2980	2975	284
499	20240219	125500	33135795	2975	2975	2975	2975	25
500	20240219	125400	33061420	2980	2980	2980	2980	0
501	20240219	125300	33061420	2980	2980	2980	2980	1
502	20240219	125200	33058440	2995	2995	2995	2995	0
503	20240219	125100	33058440	2995	2995	2995	2995	0
504	20240219	125000	33058440	2995	2980	2995	2980	4
505	20240219	124900	33046505	2975	2975	2975	2975	25
506	20240219	124800	32972130	2980	2980	2980	2980	36
507	20240219	124700	32864850	2980	2980	2980	2980	0
508	20240219	124600	32864850	2980	2980	2980	2980	25
509	20240219	124500	32790350	2980	2980	2980	2980	0
510	20240219	124400	32790350	2980	2980	2980	2980	51
511	20240219	124300	32638370	2985	2985	2985	2985	1
512	20240219	124200	32635385	2985	2985	2985	2985	10
513	20240219	124100	32605535	2985	2985	2985	2985	0
514	20240219	124000	32605535	2985	2985	2985	2985	50
515	20240219	123900	32456285	2990	2990	2990	2990	0
516	20240219	123800	32456285	2990	2990	2990	2990	0
517	20240219	123700	32456285	2990	2990	2990	2990	0
518	20240219	123600	32456285	2990	2990	2990	2990	100
519	20240219	123500	32157285	3000	3000	3000	3000	0
520	20240219	123400	32157285	3000	2980	3000	2980	1000
521	20240219	123300	29158040	2980	2980	2980	2980	140
522	20240219	123200	28740840	2975	2975	2975	2975	25
523	20240219	123100	28666465	2980	2975	2980	2975	226
524	20240219	123000	27993110	2980	2980	2980	2980	1
525	20240219	122900	27990130	2975	2975	2975	2975	25
526	20240219	122800	27915755	2975	2975	2975	2975	0
527	20240219	122700	27915755	2975	2975	2975	2975	25
528	20240219	122600	27841380	2975	2975	2975	2975	0
529	20240219	122500	27841380	2975	2975	2975	2975	25
530	20240219	122400	27767005	2975	2975	2975	2975	0
531	20240219	122300	27767005	2975	2975	2975	2975	25
532	20240219	122200	27692630	2980	2980	2980	2980	1
533	20240219	122100	27689650	2975	2975	2975	2975	25
534	20240219	122000	27615275	2980	2980	2980	2980	96
535	20240219	121900	27329195	2975	2975	2975	2975	25
536	20240219	121800	27254820	2975	2975	2975	2975	0
537	20240219	121700	27254820	2975	2975	2975	2975	26
538	20240219	121600	27177470	2975	2975	2975	2975	0
539	20240219	121500	27177470	2975	2975	2975	2975	30
540	20240219	121400	27088220	2975	2975	2975	2975	25
541	20240219	121300	27013845	2975	2975	2975	2975	0
542	20240219	121200	27013845	2975	2975	2975	2975	25
543	20240219	121100	26939470	2975	2975	2975	2975	0
544	20240219	121000	26939470	2975	2975	2975	2975	25
545	20240219	120900	26865095	2980	2980	2980	2980	0
546	20240219	120800	26865095	2980	2975	2980	2975	26
547	20240219	120700	26787740	2975	2975	2975	2975	0
548	20240219	120600	26787740	2975	2975	2975	2975	72
549	20240219	120500	26573540	2975	2970	2975	2970	203
550	20240219	120400	25970110	2970	2970	2970	2970	25
551	20240219	120300	25895860	2970	2970	2970	2970	0
552	20240219	120200	25895860	2970	2975	2975	2970	30
553	20240219	120100	25806755	2970	2970	2970	2970	0
554	20240219	120000	25806755	2970	2975	2975	2970	73
555	20240219	115900	25589705	2975	2975	2975	2975	325
556	20240219	115800	24622830	2980	2980	2980	2980	20
557	20240219	115700	24563230	2980	2980	2980	2980	1
558	20240219	115600	24560250	2980	2980	2980	2980	0
559	20240219	115500	24560250	2980	2980	2980	2980	32
560	20240219	115400	24464890	2980	2980	2980	2980	2
561	20240219	115300	24458930	2980	2975	2980	2975	74
562	20240219	115200	24238660	2975	2975	2975	2975	4
563	20240219	115100	24226760	2975	2975	2975	2975	25
564	20240219	115000	24152385	2980	2980	2980	2980	0
565	20240219	114900	24152385	2980	2980	2980	2980	1
566	20240219	114800	24149405	2980	2980	2980	2980	0
567	20240219	114700	24149405	2980	2980	2980	2980	0
568	20240219	114600	24149405	2980	2980	2980	2980	26
569	20240219	114500	24071925	2975	2975	2975	2975	49
570	20240219	114400	23926150	2975	2975	2975	2975	0
571	20240219	114300	23926150	2975	2975	2975	2975	25
572	20240219	114200	23851775	2980	2980	2980	2980	0
573	20240219	114100	23851775	2980	2980	2980	2980	22
574	20240219	114000	23786215	2980	2985	2985	2980	750
575	20240219	113900	21551205	2985	2985	2985	2985	1
576	20240219	113800	21548220	2985	2985	2985	2985	27
577	20240219	113700	21467625	2985	2985	2985	2985	2
578	20240219	113600	21461655	2980	2980	2980	2980	49
579	20240219	113500	21315635	2985	2985	2985	2985	1
580	20240219	113400	21312650	2980	2980	2980	2980	26
581	20240219	113300	21235170	2980	2980	2980	2980	0
582	20240219	113200	21235170	2980	2980	2980	2980	25
583	20240219	113100	21160670	2985	2985	2985	2985	0
584	20240219	113000	21160670	2985	2985	2985	2985	0
585	20240219	112900	21160670	2985	2985	2985	2985	2
586	20240219	112800	21154700	2980	2980	2980	2980	25
587	20240219	112700	21080200	2980	2980	2980	2980	25
588	20240219	112600	21005700	2980	2980	2980	2980	0
589	20240219	112500	21005700	2980	2980	2980	2980	25
590	20240219	112400	20931200	2980	2980	2980	2980	0
591	20240219	112300	20931200	2980	2980	2980	2980	26
592	20240219	112200	20853720	2980	2980	2980	2980	0
593	20240219	112100	20853720	2980	2980	2980	2980	25
594	20240219	112000	20779220	2980	2980	2980	2980	0
595	20240219	111900	20779220	2980	2980	2980	2980	25
596	20240219	111800	20704720	2980	2980	2980	2980	0
597	20240219	111700	20704720	2980	2980	2980	2980	25
598	20240219	111600	20630220	2985	2985	2985	2985	1
599	20240219	111500	20627235	2980	2980	2980	2980	25
600	20240219	111400	20552735	2980	2980	2980	2980	0
601	20240219	111300	20552735	2980	2980	2980	2980	45
602	20240219	111200	20418635	2985	2985	2985	2985	3
603	20240219	111100	20409680	2980	2980	2985	2980	51
604	20240219	111000	20257695	2980	2980	2980	2980	1
605	20240219	110900	20254715	2975	2975	2975	2975	82
606	20240219	110800	20010765	2985	2985	2985	2985	1
607	20240219	110700	20007780	2975	2975	2975	2975	0
608	20240219	110600	20007780	2975	2975	2975	2975	50
609	20240219	110500	19859030	2975	2975	2975	2975	0
610	20240219	110400	19859030	2975	2975	2975	2975	49
611	20240219	110300	19713255	2975	2975	2975	2975	0
612	20240219	110200	19713255	2975	2975	2975	2975	25
613	20240219	110100	19638880	2985	2985	2985	2985	0
614	20240219	110000	19638880	2985	2985	2985	2985	1
615	20240219	105900	19635895	2995	2995	2995	2995	0
616	20240219	105800	19635895	2995	2995	2995	2995	0
617	20240219	105700	19635895	2995	2980	2995	2975	383
618	20240219	105600	18495675	2980	2980	2980	2980	45
619	20240219	105500	18361575	2985	2985	2985	2985	1
620	20240219	105400	18358590	2980	2980	2980	2980	51
621	20240219	105300	18206610	2985	2980	2985	2980	26
622	20240219	105200	18129125	2985	2985	2985	2985	3
623	20240219	105100	18120170	3000	3000	3000	3000	0
624	20240219	105000	18120170	3000	3000	3000	3000	0
625	20240219	104900	18120170	3000	3000	3000	3000	0
626	20240219	104800	18120170	3000	3000	3000	3000	0
627	20240219	104700	18120170	3000	2980	3000	2980	78
628	20240219	104600	17886870	2985	2980	2985	2980	3
629	20240219	104500	17877925	2980	2985	2985	2980	57
630	20240219	104400	17708040	2985	2985	2985	2985	10
631	20240219	104300	17678190	2985	2985	2985	2985	1
632	20240219	104200	17675205	2980	2980	2980	2980	3
633	20240219	104100	17666265	2980	2980	2980	2980	27
634	20240219	104000	17585805	2980	2980	2980	2980	2
635	20240219	103900	17579845	2980	2980	3000	2980	34
636	20240219	103800	17478340	2975	2975	2975	2975	25
637	20240219	103700	17403965	2980	2980	2980	2980	1
638	20240219	103600	17400985	2975	2975	2975	2975	25
639	20240219	103500	17326610	2980	2980	2980	2980	1
640	20240219	103400	17323630	2975	2975	2975	2975	25
641	20240219	103300	17249255	2980	2980	2980	2980	20
642	20240219	103200	17189655	2980	2975	2980	2975	26
643	20240219	103100	17112300	2980	2980	2980	2980	0
644	20240219	103000	17112300	2980	2980	2980	2980	4
645	20240219	102900	17100380	2985	2985	2985	2985	0
646	20240219	102800	17100380	2985	2980	2985	2980	3
647	20240219	102700	17091435	3000	2990	3000	2990	10
648	20240219	102600	17061465	2990	2975	2990	2975	55
649	20240219	102500	16897805	2980	2980	2980	2980	1
650	20240219	102400	16894825	2975	2975	2975	2975	25
651	20240219	102300	16820450	2980	2980	2980	2980	20
652	20240219	102200	16760850	2990	2990	2990	2990	0
653	20240219	102100	16760850	2990	2990	2990	2990	0
654	20240219	102000	16760850	2990	2990	2990	2990	11
655	20240219	101900	16727960	2975	2975	2975	2975	49
656	20240219	101800	16582185	2980	2980	2980	2980	1
657	20240219	101700	16579205	2975	2975	2975	2975	50
658	20240219	101600	16430455	2975	2975	2975	2975	0
659	20240219	101500	16430455	2975	2975	2975	2975	25
660	20240219	101400	16356080	2975	2975	2975	2975	0
661	20240219	101300	16356080	2975	2975	2975	2975	0
662	20240219	101200	16356080	2975	2975	2975	2975	0
663	20240219	101100	16356080	2975	2975	2975	2975	0
664	20240219	101000	16356080	2975	2975	2975	2975	0
665	20240219	100900	16356080	2975	2975	2975	2975	29
666	20240219	100800	16269805	2975	2975	2975	2975	0
667	20240219	100700	16269805	2975	2975	2975	2975	49
668	20240219	100600	16124030	2975	2975	2975	2975	0
669	20240219	100500	16124030	2975	2975	2980	2975	67
670	20240219	100400	15924600	2985	2985	2985	2985	0
671	20240219	100300	15924600	2985	2985	2985	2985	1
672	20240219	100200	15921615	2975	2975	2975	2975	0
673	20240219	100100	15921615	2975	2975	2975	2975	237
674	20240219	100000	15216540	2980	2985	2985	2980	412
675	20240219	095900	13987320	2985	2985	2985	2985	40
676	20240219	095800	13867920	2985	2985	2985	2985	49
677	20240219	095700	13721655	2985	2985	2985	2985	0
678	20240219	095600	13721655	2985	2985	2985	2985	50
679	20240219	095500	13572405	2985	2985	2985	2985	15
680	20240219	095400	13527630	2985	2985	2985	2985	10
681	20240219	095300	13497780	2990	2990	2990	2990	0
682	20240219	095200	13497780	2990	2990	2990	2990	1
683	20240219	095100	13494790	2990	2990	2990	2990	3
684	20240219	095000	13485820	2990	2990	2990	2990	8
685	20240219	094900	13461900	2975	2980	2985	2975	232
686	20240219	094800	12770935	2990	2990	2990	2990	0
687	20240219	094700	12770935	2990	2990	2990	2975	517
688	20240219	094600	11229600	2990	2990	2990	2990	502
689	20240219	094500	9728620	2990	2990	2990	2990	25
690	20240219	094400	9653870	2995	2995	2995	2995	2
691	20240219	094300	9647880	2995	3000	3000	2995	13
692	20240219	094200	9608940	3000	2995	3000	2995	4
693	20240219	094100	9596945	3000	2995	3000	2990	453
694	20240219	094000	8240305	2995	2995	2995	2995	1
695	20240219	093900	8237310	2995	2995	2995	2995	36
696	20240219	093800	8129490	2995	2995	2995	2995	0
697	20240219	093700	8129490	2995	2995	2995	2995	26
698	20240219	093600	8051620	2995	2995	2995	2995	1
699	20240219	093500	8048625	2995	2995	2995	2995	27
700	20240219	093400	7967760	2995	2995	2995	2995	2
701	20240219	093300	7961770	2995	2995	2995	2995	29
702	20240219	093200	7874915	2995	2995	2995	2995	27
703	20240219	093100	7794050	2995	2995	2995	2995	1
704	20240219	093000	7791055	2995	2995	2995	2995	28
705	20240219	092900	7707195	3000	3000	3000	3000	2
706	20240219	092800	7701195	3000	3005	3005	3000	58
707	20240219	092700	7527025	3005	3000	3005	3000	4
708	20240219	092600	7515020	3000	3000	3000	3000	78
709	20240219	092500	7281020	3000	3000	3000	3000	2
710	20240219	092400	7275020	3000	3000	3000	3000	27
711	20240219	092300	7194020	3000	3000	3000	3000	3
712	20240219	092200	7185020	3000	3000	3000	3000	26
713	20240219	092100	7107020	3005	3000	3005	3000	77
714	20240219	092000	6875640	3000	3000	3000	3000	25
715	20240219	091900	6800640	3005	3005	3005	3005	114
716	20240219	091800	6458070	3005	3010	3010	3005	57
717	20240219	091700	6286780	3005	3000	3010	3000	826
718	20240219	091600	3805795	2995	2995	2995	2995	26
719	20240219	091500	3727925	2995	2995	2995	2995	27
720	20240219	091400	3647060	2995	2995	2995	2995	0
721	20240219	091300	3647060	2995	2995	2995	2995	25
722	20240219	091200	3572185	2995	2995	2995	2995	100
723	20240219	091100	3272685	2995	2995	2995	2995	27
724	20240219	091000	3191820	3000	2995	3000	2995	3
725	20240219	090900	3182830	2990	2990	2990	2990	49
726	20240219	090800	3036320	2990	2990	2990	2990	5
727	20240219	090700	3021370	2995	2990	2995	2990	26
728	20240219	090600	2943625	2990	2990	2990	2990	0
729	20240219	090500	2943625	2990	2990	2990	2990	25
730	20240219	090400	2868875	3000	3000	3000	3000	0
731	20240219	090300	2868875	3000	2995	3000	2995	68
732	20240219	090200	2664905	2990	2990	2990	2990	0
733	20240219	090100	2664905	2990	2990	2990	2990	30
734	20240219	090000	2575205	3000	2995	3000	2995	760