KissMeData/046310/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	192700	358895830	2965	2965	2965	2965	2312
3	20240219	192600	358895830	2965	2965	2965	2965	0
4	20240219	192500	358895830	2965	2965	2965	2965	0
5	20240219	192400	358895830	2965	2965	2965	2965	0
6	20240219	192300	358895830	2965	2965	2965	2965	0
7	20240219	192200	358895830	2965	2965	2965	2965	0
8	20240219	192100	358895830	2965	2965	2965	2965	0
9	20240219	192000	358895830	2965	2965	2965	2965	0
10	20240219	191900	358895830	2965	2965	2965	2965	0
11	20240219	191800	358895830	2965	2965	2965	2965	0
12	20240219	191700	358895830	2965	2965	2965	2965	0
13	20240219	191600	358895830	2965	2965	2965	2965	0
14	20240219	191500	358895830	2965	2965	2965	2965	0
15	20240219	191400	358895830	2965	2965	2965	2965	0
16	20240219	191300	358895830	2965	2965	2965	2965	0
17	20240219	191200	358895830	2965	2965	2965	2965	0
18	20240219	191100	358895830	2965	2965	2965	2965	0
19	20240219	191000	358895830	2965	2965	2965	2965	0
20	20240219	190900	358895830	2965	2965	2965	2965	0
21	20240219	190800	358895830	2965	2965	2965	2965	0
22	20240219	190700	358895830	2965	2965	2965	2965	0
23	20240219	190600	358895830	2965	2965	2965	2965	0
24	20240219	190500	358895830	2965	2965	2965	2965	0
25	20240219	190400	358895830	2965	2965	2965	2965	0
26	20240219	190300	358895830	2965	2965	2965	2965	0
27	20240219	190200	358895830	2965	2965	2965	2965	0
28	20240219	190100	358895830	2965	2965	2965	2965	0
29	20240219	190000	358895830	2965	2965	2965	2965	0
30	20240219	185900	358895830	2965	2965	2965	2965	0
31	20240219	185800	358895830	2965	2965	2965	2965	0
32	20240219	185700	358895830	2965	2965	2965	2965	2312
33	20240219	185600	358895830	2965	2965	2965	2965	0
34	20240219	185500	358895830	2965	2965	2965	2965	0
35	20240219	185400	358895830	2965	2965	2965	2965	0
36	20240219	185300	358895830	2965	2965	2965	2965	0
37	20240219	185200	358895830	2965	2965	2965	2965	0
38	20240219	185100	358895830	2965	2965	2965	2965	0
39	20240219	185000	358895830	2965	2965	2965	2965	0
40	20240219	184900	358895830	2965	2965	2965	2965	0
41	20240219	184800	358895830	2965	2965	2965	2965	0
42	20240219	184700	358895830	2965	2965	2965	2965	0
43	20240219	184600	358895830	2965	2965	2965	2965	0
44	20240219	184500	358895830	2965	2965	2965	2965	0
45	20240219	184400	358895830	2965	2965	2965	2965	0
46	20240219	184300	358895830	2965	2965	2965	2965	0
47	20240219	184200	358895830	2965	2965	2965	2965	0
48	20240219	184100	358895830	2965	2965	2965	2965	0
49	20240219	184000	358895830	2965	2965	2965	2965	0
50	20240219	183900	358895830	2965	2965	2965	2965	0
51	20240219	183800	358895830	2965	2965	2965	2965	0
52	20240219	183700	358895830	2965	2965	2965	2965	0
53	20240219	183600	358895830	2965	2965	2965	2965	0
54	20240219	183500	358895830	2965	2965	2965	2965	0
55	20240219	183400	358895830	2965	2965	2965	2965	0
56	20240219	183300	358895830	2965	2965	2965	2965	0
57	20240219	183200	358895830	2965	2965	2965	2965	0
58	20240219	183100	358895830	2965	2965	2965	2965	0
59	20240219	183000	358895830	2965	2965	2965	2965	0
60	20240219	182900	358895830	2965	2965	2965	2965	0
61	20240219	182800	358895830	2965	2965	2965	2965	0
62	20240219	182700	358895830	2965	2965	2965	2965	2312
63	20240219	182600	358895830	2965	2965	2965	2965	0
64	20240219	182500	358895830	2965	2965	2965	2965	0
65	20240219	182400	358895830	2965	2965	2965	2965	0
66	20240219	182300	358895830	2965	2965	2965	2965	0
67	20240219	182200	358895830	2965	2965	2965	2965	0
68	20240219	182100	358895830	2965	2965	2965	2965	0
69	20240219	182000	358895830	2965	2965	2965	2965	0
70	20240219	181900	358895830	2965	2965	2965	2965	0
71	20240219	181800	358895830	2965	2965	2965	2965	0
72	20240219	181700	358895830	2965	2965	2965	2965	0
73	20240219	181600	358895830	2965	2965	2965	2965	0
74	20240219	181500	358895830	2965	2965	2965	2965	0
75	20240219	181400	358895830	2965	2965	2965	2965	0
76	20240219	181300	358895830	2965	2965	2965	2965	0
77	20240219	181200	358895830	2965	2965	2965	2965	0
78	20240219	181100	358895830	2965	2965	2965	2965	0
79	20240219	181000	358895830	2965	2965	2965	2965	0
80	20240219	180900	358895830	2965	2965	2965	2965	0
81	20240219	180800	358895830	2965	2965	2965	2965	0
82	20240219	180700	358895830	2965	2965	2965	2965	0
83	20240219	180600	358895830	2965	2965	2965	2965	0
84	20240219	180500	358895830	2965	2965	2965	2965	0
85	20240219	180400	358895830	2965	2965	2965	2965	0
86	20240219	180300	358895830	2965	2965	2965	2965	0
87	20240219	180200	358895830	2965	2965	2965	2965	0
88	20240219	180100	358895830	2965	2965	2965	2965	0
89	20240219	180000	358895830	2965	2965	2965	2965	0
90	20240219	175900	358895830	2965	2965	2965	2965	0
91	20240219	175800	358895830	2965	2965	2965	2965	0
92	20240219	175700	358895830	2965	2965	2965	2965	2312
93	20240219	175600	358895830	2965	2965	2965	2965	0
94	20240219	175500	358895830	2965	2965	2965	2965	0
95	20240219	175400	358895830	2965	2965	2965	2965	0
96	20240219	175300	358895830	2965	2965	2965	2965	0
97	20240219	175200	358895830	2965	2965	2965	2965	0
98	20240219	175100	358895830	2965	2965	2965	2965	0
99	20240219	175000	358895830	2965	2965	2965	2965	0
100	20240219	174900	358895830	2965	2965	2965	2965	0
101	20240219	174800	358895830	2965	2965	2965	2965	0
102	20240219	174700	358895830	2965	2965	2965	2965	0
103	20240219	174600	358895830	2965	2965	2965	2965	0
104	20240219	174500	358895830	2965	2965	2965	2965	0
105	20240219	174400	358895830	2965	2965	2965	2965	0
106	20240219	174300	358895830	2965	2965	2965	2965	0
107	20240219	174200	358895830	2965	2965	2965	2965	0
108	20240219	174100	358895830	2965	2965	2965	2965	0
109	20240219	174000	358895830	2965	2965	2965	2965	0
110	20240219	173900	358895830	2965	2965	2965	2965	0
111	20240219	173800	358895830	2965	2965	2965	2965	0
112	20240219	173700	358895830	2965	2965	2965	2965	0
113	20240219	173600	358895830	2965	2965	2965	2965	0
114	20240219	173500	358895830	2965	2965	2965	2965	0
115	20240219	173400	358895830	2965	2965	2965	2965	0
116	20240219	173300	358895830	2965	2965	2965	2965	0
117	20240219	173200	358895830	2965	2965	2965	2965	0
118	20240219	173100	358895830	2965	2965	2965	2965	0
119	20240219	173000	358895830	2965	2965	2965	2965	0
120	20240219	172900	358895830	2965	2965	2965	2965	0
121	20240219	172800	358895830	2965	2965	2965	2965	0
122	20240219	172700	358895830	2965	2965	2965	2965	2312
123	20240219	172600	358895830	2965	2965	2965	2965	0
124	20240219	172500	358895830	2965	2965	2965	2965	0
125	20240219	172400	358895830	2965	2965	2965	2965	0
126	20240219	172300	358895830	2965	2965	2965	2965	0
127	20240219	172200	358895830	2965	2965	2965	2965	0
128	20240219	172100	358895830	2965	2965	2965	2965	0
129	20240219	172000	358895830	2965	2965	2965	2965	0
130	20240219	171900	358895830	2965	2965	2965	2965	0
131	20240219	171800	358895830	2965	2965	2965	2965	0
132	20240219	171700	358895830	2965	2965	2965	2965	0
133	20240219	171600	358895830	2965	2965	2965	2965	0
134	20240219	171500	358895830	2965	2965	2965	2965	0
135	20240219	171400	358895830	2965	2965	2965	2965	0
136	20240219	171300	358895830	2965	2965	2965	2965	0
137	20240219	171200	358895830	2965	2965	2965	2965	0
138	20240219	171100	358895830	2965	2965	2965	2965	0
139	20240219	171000	358895830	2965	2965	2965	2965	0
140	20240219	170900	358895830	2965	2965	2965	2965	0
141	20240219	170800	358895830	2965	2965	2965	2965	0
142	20240219	170700	358895830	2965	2965	2965	2965	0
143	20240219	170600	358895830	2965	2965	2965	2965	0
144	20240219	170500	358895830	2965	2965	2965	2965	0
145	20240219	170400	358895830	2965	2965	2965	2965	0
146	20240219	170300	358895830	2965	2965	2965	2965	0
147	20240219	170200	358895830	2965	2965	2965	2965	0
148	20240219	170100	358895830	2965	2965	2965	2965	0
149	20240219	170000	358895830	2965	2965	2965	2965	0
150	20240219	165900	358895830	2965	2965	2965	2965	0
151	20240219	165800	358895830	2965	2965	2965	2965	0
152	20240219	165700	358895830	2965	2965	2965	2965	2312
153	20240219	165600	358895830	2965	2965	2965	2965	0
154	20240219	165500	358895830	2965	2965	2965	2965	0
155	20240219	165400	358895830	2965	2965	2965	2965	0
156	20240219	165300	358895830	2965	2965	2965	2965	0
157	20240219	165200	358895830	2965	2965	2965	2965	0
158	20240219	165100	358895830	2965	2965	2965	2965	0
159	20240219	165000	358895830	2965	2965	2965	2965	0
160	20240219	164900	358895830	2965	2965	2965	2965	0
161	20240219	164800	358895830	2965	2965	2965	2965	0
162	20240219	164700	358895830	2965	2965	2965	2965	0
163	20240219	164600	358895830	2965	2965	2965	2965	0
164	20240219	164500	358895830	2965	2965	2965	2965	0
165	20240219	164400	358895830	2965	2965	2965	2965	0
166	20240219	164300	358895830	2965	2965	2965	2965	0
167	20240219	164200	358895830	2965	2965	2965	2965	0
168	20240219	164100	358895830	2965	2965	2965	2965	0
169	20240219	164000	358895830	2965	2965	2965	2965	0
170	20240219	163900	358895830	2965	2965	2965	2965	0
171	20240219	163800	358895830	2965	2965	2965	2965	0
172	20240219	163700	358895830	2965	2965	2965	2965	0
173	20240219	163600	358895830	2965	2965	2965	2965	0
174	20240219	163500	358895830	2965	2965	2965	2965	0
175	20240219	163400	358895830	2965	2965	2965	2965	0
176	20240219	163300	358895830	2965	2965	2965	2965	0
177	20240219	163200	358895830	2965	2965	2965	2965	0
178	20240219	163100	358895830	2965	2965	2965	2965	0
179	20240219	163000	358895830	2965	2965	2965	2965	0
180	20240219	162900	358895830	2965	2965	2965	2965	0
181	20240219	162800	358895830	2965	2965	2965	2965	0
182	20240219	162700	358895830	2965	2965	2965	2965	2312
183	20240219	162600	358895830	2965	2965	2965	2965	0
184	20240219	162500	358895830	2965	2965	2965	2965	0
185	20240219	162400	358895830	2965	2965	2965	2965	0
186	20240219	162300	358895830	2965	2965	2965	2965	0
187	20240219	162200	358895830	2965	2965	2965	2965	0
188	20240219	162100	358895830	2965	2965	2965	2965	0
189	20240219	162000	358895830	2965	2965	2965	2965	0
190	20240219	161900	358895830	2965	2965	2965	2965	0
191	20240219	161800	358895830	2965	2965	2965	2965	0
192	20240219	161700	358895830	2965	2965	2965	2965	0
193	20240219	161600	358895830	2965	2965	2965	2965	0
194	20240219	161500	358895830	2965	2965	2965	2965	0
195	20240219	161400	358895830	2965	2965	2965	2965	0
196	20240219	161300	358895830	2965	2965	2965	2965	0
197	20240219	161200	358895830	2965	2965	2965	2965	0
198	20240219	161100	358895830	2965	2965	2965	2965	0
199	20240219	161000	358895830	2965	2965	2965	2965	0
200	20240219	160900	358895830	2965	2965	2965	2965	0
201	20240219	160800	358895830	2965	2965	2965	2965	0
202	20240219	160700	358895830	2965	2965	2965	2965	0
203	20240219	160600	358895830	2965	2965	2965	2965	0
204	20240219	160500	358895830	2965	2965	2965	2965	0
205	20240219	160400	358895830	2965	2965	2965	2965	0
206	20240219	160300	358895830	2965	2965	2965	2965	0
207	20240219	160200	358895830	2965	2965	2965	2965	0
208	20240219	160100	358895830	2965	2965	2965	2965	0
209	20240219	160000	358895830	2965	2965	2965	2965	0
210	20240219	155900	358895830	2965	2965	2965	2965	0
211	20240219	155800	358895830	2965	2965	2965	2965	0
212	20240219	155700	358895830	2965	2965	2965	2965	2312
213	20240219	155600	358895830	2965	2965	2965	2965	0
214	20240219	155500	358895830	2965	2965	2965	2965	0
215	20240219	155400	358895830	2965	2965	2965	2965	0
216	20240219	155300	358895830	2965	2965	2965	2965	0
217	20240219	155200	358895830	2965	2965	2965	2965	0
218	20240219	155100	358895830	2965	2965	2965	2965	0
219	20240219	155000	358895830	2965	2965	2965	2965	0
220	20240219	154900	358895830	2965	2965	2965	2965	0
221	20240219	154800	358895830	2965	2965	2965	2965	0
222	20240219	154700	358895830	2965	2965	2965	2965	0
223	20240219	154600	358895830	2965	2965	2965	2965	0
224	20240219	154500	358895830	2965	2965	2965	2965	0
225	20240219	154400	358895830	2965	2965	2965	2965	0
226	20240219	154300	358895830	2965	2965	2965	2965	0
227	20240219	154200	358895830	2965	2965	2965	2965	0
228	20240219	154100	358895830	2965	2965	2965	2965	0
229	20240219	154000	358895830	2965	2965	2965	2965	0
230	20240219	153900	358895830	2965	2965	2965	2965	0
231	20240219	153800	358895830	2965	2965	2965	2965	0
232	20240219	153700	358895830	2965	2965	2965	2965	0
233	20240219	153600	358895830	2965	2965	2965	2965	0
234	20240219	153500	358895830	2965	2965	2965	2965	0
235	20240219	153400	358895830	2965	2965	2965	2965	0
236	20240219	153300	358895830	2965	2965	2965	2965	0
237	20240219	153200	358895830	2965	2965	2965	2965	0
238	20240219	153100	358895830	2965	2965	2965	2965	0
239	20240219	153000	358895830	2965	2965	2965	2965	2312
240	20240219	152900	352040750	2965	2965	2965	2965	0
241	20240219	152800	352040750	2965	2965	2965	2965	0
242	20240219	152700	352040750	2965	2965	2965	2965	0
243	20240219	152600	352040750	2965	2965	2965	2965	0
244	20240219	152500	352040750	2965	2965	2965	2965	0
245	20240219	152400	352040750	2965	2965	2965	2965	0
246	20240219	152300	352040750	2965	2965	2965	2965	0
247	20240219	152200	352040750	2965	2965	2965	2965	0
248	20240219	152100	352040750	2965	2965	2965	2965	0
249	20240219	152000	352040750	2965	2965	2965	2965	0
250	20240219	151900	352040750	2965	2965	2965	2965	111
251	20240219	151800	351711635	2965	2960	2965	2960	66
252	20240219	151700	351516105	2965	2965	2965	2965	1
253	20240219	151600	351513140	2960	2960	2960	2960	101
254	20240219	151500	351214180	2965	2965	2965	2965	1183
255	20240219	151400	347706585	2965	2965	2965	2965	109
256	20240219	151300	347383400	2970	2970	2970	2970	1
257	20240219	151200	347380430	2965	2965	2965	2965	1117
258	20240219	151100	344068525	2965	2965	2965	2965	2065
259	20240219	151000	337945800	2965	2965	2965	2965	10
260	20240219	150900	337916150	2965	2965	2965	2965	0
261	20240219	150800	337916150	2965	2965	2965	2965	0
262	20240219	150700	337916150	2965	2965	2965	2965	0
263	20240219	150600	337916150	2965	2965	2965	2965	0
264	20240219	150500	337916150	2965	2965	2965	2965	0
265	20240219	150400	337916150	2965	2965	2965	2965	0
266	20240219	150300	337916150	2965	2965	2965	2965	0
267	20240219	150200	337916150	2965	2965	2965	2965	0
268	20240219	150100	337916150	2965	2965	2965	2965	337
269	20240219	150000	336916945	2965	2965	2965	2965	0
270	20240219	145900	336916945	2965	2965	2965	2965	0
271	20240219	145800	336916945	2965	2965	2965	2965	115
272	20240219	145700	336575970	2960	2960	2960	2960	424
273	20240219	145600	335320930	2960	2960	2960	2960	36
274	20240219	145500	335214370	2960	2960	2960	2960	0
275	20240219	145400	335214370	2960	2960	2960	2960	0
276	20240219	145300	335214370	2960	2960	2960	2960	0
277	20240219	145200	335214370	2960	2960	2960	2960	0
278	20240219	145100	335214370	2960	2960	2960	2960	800
279	20240219	145000	332846370	2960	2960	2960	2960	0
280	20240219	144900	332846370	2960	2960	2960	2960	0
281	20240219	144800	332846370	2960	2960	2960	2960	0
282	20240219	144700	332846370	2960	2960	2960	2960	800
283	20240219	144600	330478370	2960	2960	2960	2960	0
284	20240219	144500	330478370	2960	2960	2960	2960	0
285	20240219	144400	330478370	2960	2960	2960	2960	0
286	20240219	144300	330478370	2960	2960	2960	2960	0
287	20240219	144200	330478370	2960	2960	2960	2960	0
288	20240219	144100	330478370	2960	2960	2960	2960	1039
289	20240219	144000	327402930	2960	2960	2960	2960	0
290	20240219	143900	327402930	2960	2965	2965	2960	200
291	20240219	143800	326810680	2960	2960	2960	2960	0
292	20240219	143700	326810680	2960	2960	2960	2960	0
293	20240219	143600	326810680	2960	2960	2960	2960	200
294	20240219	143500	326218680	2965	2965	2965	2965	0
295	20240219	143400	326218680	2965	2965	2965	2965	0
296	20240219	143300	326218680	2965	2965	2965	2965	0
297	20240219	143200	326218680	2965	2965	2965	2965	0
298	20240219	143100	326218680	2965	2965	2965	2965	0
299	20240219	143000	326218680	2965	2965	2965	2965	60
300	20240219	142900	326040780	2965	2965	2965	2965	0
301	20240219	142800	326040780	2965	2965	2965	2965	435
302	20240219	142700	324751005	2965	2965	2965	2965	36
303	20240219	142600	324644265	2965	2965	2965	2965	2
304	20240219	142500	324638335	2960	2960	2960	2960	304
305	20240219	142400	323738495	2960	2960	2960	2960	0
306	20240219	142300	323738495	2960	2960	2960	2960	35
307	20240219	142200	323634895	2960	2960	2960	2960	0
308	20240219	142100	323634895	2960	2960	2960	2960	0
309	20240219	142000	323634895	2960	2960	2960	2960	0
310	20240219	141900	323634895	2960	2960	2960	2960	0
311	20240219	141800	323634895	2960	2960	2960	2960	0
312	20240219	141700	323634895	2960	2960	2960	2960	0
313	20240219	141600	323634895	2960	2960	2960	2960	6
314	20240219	141500	323617135	2960	2960	2960	2960	0
315	20240219	141400	323617135	2960	2960	2960	2960	0
316	20240219	141300	323617135	2960	2960	2960	2960	50
317	20240219	141200	323469135	2960	2960	2960	2960	0
318	20240219	141100	323469135	2960	2960	2960	2960	3
319	20240219	141000	323460255	2960	2960	2960	2960	0
320	20240219	140900	323460255	2960	2960	2960	2960	0
321	20240219	140800	323460255	2960	2960	2960	2960	0
322	20240219	140700	323460255	2960	2960	2960	2960	228
323	20240219	140600	322785375	2960	2960	2960	2960	0
324	20240219	140500	322785375	2960	2960	2960	2960	342
325	20240219	140400	321773055	2960	2960	2960	2960	0
326	20240219	140300	321773055	2960	2960	2960	2960	0
327	20240219	140200	321773055	2960	2960	2960	2960	2200
328	20240219	140100	315261055	2960	2960	2960	2960	0
329	20240219	140000	315261055	2960	2960	2960	2960	3708
330	20240219	135900	304285375	2965	2965	2965	2965	0
331	20240219	135800	304285375	2965	2965	2965	2965	114
332	20240219	135700	303947365	2960	2960	2960	2960	0
333	20240219	135600	303947365	2960	2960	2960	2960	1559
334	20240219	135500	299332725	2955	2950	2955	2950	1909
335	20240219	135400	293698465	2950	2945	2950	2945	4
336	20240219	135300	293686680	2950	2950	2950	2950	0
337	20240219	135200	293686680	2950	2950	2950	2950	0
338	20240219	135100	293686680	2950	2950	2950	2950	16
339	20240219	135000	293639480	2950	2950	2950	2950	0
340	20240219	134900	293639480	2950	2950	2950	2950	60
341	20240219	134800	293462480	2950	2950	2950	2950	1
342	20240219	134700	293459530	2945	2950	2950	2935	19410
343	20240219	134600	236373835	2950	2950	2950	2950	17
344	20240219	134500	236323685	2950	2950	2950	2950	1461
345	20240219	134400	232013735	2950	2950	2950	2950	0
346	20240219	134300	232013735	2950	2950	2950	2950	0
347	20240219	134200	232013735	2950	2960	2960	2950	2
348	20240219	134100	232007825	2955	2955	2955	2955	20
349	20240219	134000	231948725	2955	2955	2955	2955	2444
350	20240219	133900	224726705	2960	2960	2960	2960	1
351	20240219	133800	224723745	2955	2960	2960	2955	112
352	20240219	133700	224392470	2960	2960	2960	2960	0
353	20240219	133600	224392470	2960	2960	2960	2960	1
354	20240219	133500	224389510	2960	2960	2960	2960	0
355	20240219	133400	224389510	2960	2960	2960	2960	0
356	20240219	133300	224389510	2960	2960	2960	2960	273
357	20240219	133200	223581430	2960	2960	2960	2960	74
358	20240219	133100	223362390	2965	2965	2965	2965	0
359	20240219	133000	223362390	2965	2965	2965	2965	1
360	20240219	132900	223359425	2965	2965	2965	2965	0
361	20240219	132800	223359425	2965	2965	2965	2965	0
362	20240219	132700	223359425	2965	2965	2965	2965	0
363	20240219	132600	223359425	2965	2965	2965	2965	0
364	20240219	132500	223359425	2965	2965	2965	2965	0
365	20240219	132400	223359425	2965	2965	2965	2965	3
366	20240219	132300	223350530	2965	2965	2965	2965	0
367	20240219	132200	223350530	2965	2965	2965	2965	0
368	20240219	132100	223350530	2965	2965	2965	2965	56
369	20240219	132000	223184490	2960	2960	2960	2960	70
370	20240219	131900	222977290	2960	2960	2960	2960	0
371	20240219	131800	222977290	2960	2960	2960	2960	0
372	20240219	131700	222977290	2960	2960	2960	2960	0
373	20240219	131600	222977290	2960	2960	2960	2960	0
374	20240219	131500	222977290	2960	2960	2960	2960	0
375	20240219	131400	222977290	2960	2960	2960	2960	0
376	20240219	131300	222977290	2960	2960	2960	2960	0
377	20240219	131200	222977290	2960	2960	2960	2960	0
378	20240219	131100	222977290	2960	2960	2960	2960	0
379	20240219	131000	222977290	2960	2960	2960	2960	0
380	20240219	130900	222977290	2960	2960	2960	2960	0
381	20240219	130800	222977290	2960	2960	2960	2960	2000
382	20240219	130700	217057290	2970	2970	2970	2970	0
383	20240219	130600	217057290	2970	2970	2970	2970	0
384	20240219	130500	217057290	2970	2970	2970	2970	0
385	20240219	130400	217057290	2970	2970	2970	2970	2
386	20240219	130300	217051350	2965	2965	2965	2965	900
387	20240219	130200	214382850	2965	2965	2965	2965	0
388	20240219	130100	214382850	2965	2965	2965	2965	1
389	20240219	130000	214379885	2960	2960	2960	2960	0
390	20240219	125900	214379885	2960	2960	2960	2960	0
391	20240219	125800	214379885	2960	2960	2960	2960	0
392	20240219	125700	214379885	2960	2960	2960	2960	0
393	20240219	125600	214379885	2960	2960	2960	2960	0
394	20240219	125500	214379885	2960	2960	2960	2960	0
395	20240219	125400	214379885	2960	2960	2960	2960	0
396	20240219	125300	214379885	2960	2960	2960	2960	0
397	20240219	125200	214379885	2960	2960	2960	2960	0
398	20240219	125100	214379885	2960	2960	2960	2960	0
399	20240219	125000	214379885	2960	2960	2960	2960	0
400	20240219	124900	214379885	2960	2960	2960	2960	0
401	20240219	124800	214379885	2960	2960	2960	2960	0
402	20240219	124700	214379885	2960	2960	2960	2960	0
403	20240219	124600	214379885	2960	2960	2960	2960	400
404	20240219	124500	213195885	2965	2965	2965	2965	0
405	20240219	124400	213195885	2965	2965	2965	2965	0
406	20240219	124300	213195885	2965	2965	2965	2965	0
407	20240219	124200	213195885	2965	2965	2965	2965	1000
408	20240219	124100	210230885	2965	2965	2965	2965	0
409	20240219	124000	210230885	2965	2965	2965	2965	0
410	20240219	123900	210230885	2965	2965	2965	2965	0
411	20240219	123800	210230885	2965	2965	2965	2965	0
412	20240219	123700	210230885	2965	2965	2965	2965	0
413	20240219	123600	210230885	2965	2965	2965	2965	560
414	20240219	123500	208570485	2965	2965	2965	2965	0
415	20240219	123400	208570485	2965	2965	2965	2965	0
416	20240219	123300	208570485	2965	2965	2965	2965	0
417	20240219	123200	208570485	2965	2965	2965	2965	0
418	20240219	123100	208570485	2965	2965	2965	2965	0
419	20240219	123000	208570485	2965	2965	2965	2965	0
420	20240219	122900	208570485	2965	2965	2965	2965	0
421	20240219	122800	208570485	2965	2965	2965	2965	0
422	20240219	122700	208570485	2965	2965	2965	2965	0
423	20240219	122600	208570485	2965	2965	2965	2965	0
424	20240219	122500	208570485	2965	2965	2965	2965	0
425	20240219	122400	208570485	2965	2965	2965	2965	0
426	20240219	122300	208570485	2965	2965	2965	2965	0
427	20240219	122200	208570485	2965	2965	2965	2965	20
428	20240219	122100	208511185	2965	2965	2965	2965	2
429	20240219	122000	208505255	2960	2960	2960	2960	0
430	20240219	121900	208505255	2960	2960	2960	2960	0
431	20240219	121800	208505255	2960	2960	2960	2960	50
432	20240219	121700	208357255	2960	2960	2960	2960	0
433	20240219	121600	208357255	2960	2960	2960	2960	0
434	20240219	121500	208357255	2960	2960	2960	2960	0
435	20240219	121400	208357255	2960	2960	2960	2960	0
436	20240219	121300	208357255	2960	2960	2960	2960	0
437	20240219	121200	208357255	2960	2960	2960	2960	608
438	20240219	121100	206557575	2965	2965	2965	2965	0
439	20240219	121000	206557575	2965	2965	2965	2965	0
440	20240219	120900	206557575	2965	2965	2965	2965	0
441	20240219	120800	206557575	2965	2965	2965	2965	0
442	20240219	120700	206557575	2965	2965	2965	2965	0
443	20240219	120600	206557575	2965	2965	2965	2965	0
444	20240219	120500	206557575	2965	2965	2965	2965	0
445	20240219	120400	206557575	2965	2965	2965	2965	0
446	20240219	120300	206557575	2965	2965	2965	2965	0
447	20240219	120200	206557575	2965	2965	2965	2965	0
448	20240219	120100	206557575	2965	2965	2965	2965	0
449	20240219	120000	206557575	2965	2965	2965	2965	400
450	20240219	115900	205371575	2960	2960	2960	2960	0
451	20240219	115800	205371575	2960	2960	2960	2960	2
452	20240219	115700	205365655	2965	2965	2965	2965	0
453	20240219	115600	205365655	2965	2965	2965	2965	0
454	20240219	115500	205365655	2965	2965	2965	2965	0
455	20240219	115400	205365655	2965	2965	2965	2965	0
456	20240219	115300	205365655	2965	2965	2965	2965	0
457	20240219	115200	205365655	2965	2965	2965	2965	0
458	20240219	115100	205365655	2965	2965	2965	2965	0
459	20240219	115000	205365655	2965	2965	2965	2965	0
460	20240219	114900	205365655	2965	2965	2965	2965	0
461	20240219	114800	205365655	2965	2965	2965	2965	1
462	20240219	114700	205362690	2965	2965	2965	2965	0
463	20240219	114600	205362690	2965	2965	2965	2965	2
464	20240219	114500	205356760	2965	2965	2965	2965	2
465	20240219	114400	205350830	2965	2965	2965	2965	0
466	20240219	114300	205350830	2965	2965	2965	2965	0
467	20240219	114200	205350830	2965	2965	2965	2965	0
468	20240219	114100	205350830	2965	2965	2965	2965	0
469	20240219	114000	205350830	2965	2965	2965	2965	218
470	20240219	113900	204704460	2965	2965	2965	2965	0
471	20240219	113800	204704460	2965	2965	2965	2965	54
472	20240219	113700	204544350	2965	2965	2965	2965	0
473	20240219	113600	204544350	2965	2965	2965	2965	0
474	20240219	113500	204544350	2965	2965	2965	2965	0
475	20240219	113400	204544350	2965	2965	2965	2965	0
476	20240219	113300	204544350	2965	2965	2965	2965	0
477	20240219	113200	204544350	2965	2965	2965	2965	0
478	20240219	113100	204544350	2965	2965	2965	2965	0
479	20240219	113000	204544350	2965	2965	2965	2965	0
480	20240219	112900	204544350	2965	2965	2965	2965	0
481	20240219	112800	204544350	2965	2965	2965	2965	0
482	20240219	112700	204544350	2965	2965	2965	2965	0
483	20240219	112600	204544350	2965	2965	2965	2965	200
484	20240219	112500	203951350	2970	2970	2970	2970	168
485	20240219	112400	203452390	2965	2965	2965	2965	0
486	20240219	112300	203452390	2965	2970	2970	2965	1500
487	20240219	112200	199002390	2965	2965	2965	2965	0
488	20240219	112100	199002390	2965	2965	2965	2965	100
489	20240219	112000	198705890	2965	2965	2965	2965	0
490	20240219	111900	198705890	2965	2965	2965	2965	0
491	20240219	111800	198705890	2965	2965	2965	2965	0
492	20240219	111700	198705890	2965	2965	2965	2965	0
493	20240219	111600	198705890	2965	2965	2965	2965	599
494	20240219	111500	196929855	2965	2965	2965	2965	150
495	20240219	111400	196485105	2965	2965	2965	2965	1
496	20240219	111300	196482140	2960	2960	2960	2960	0
497	20240219	111200	196482140	2960	2960	2960	2960	0
498	20240219	111100	196482140	2960	2960	2960	2960	0
499	20240219	111000	196482140	2960	2960	2960	2960	0
500	20240219	110900	196482140	2960	2960	2960	2960	0
501	20240219	110800	196482140	2960	2960	2960	2960	10
502	20240219	110700	196452540	2965	2965	2965	2965	0
503	20240219	110600	196452540	2965	2965	2965	2965	0
504	20240219	110500	196452540	2965	2965	2965	2965	0
505	20240219	110400	196452540	2965	2965	2965	2965	0
506	20240219	110300	196452540	2965	2965	2965	2965	0
507	20240219	110200	196452540	2965	2965	2965	2965	0
508	20240219	110100	196452540	2965	2965	2965	2965	0
509	20240219	110000	196452540	2965	2965	2965	2965	0
510	20240219	105900	196452540	2965	2965	2965	2965	0
511	20240219	105800	196452540	2965	2965	2965	2965	0
512	20240219	105700	196452540	2965	2965	2965	2965	0
513	20240219	105600	196452540	2965	2965	2965	2965	0
514	20240219	105500	196452540	2965	2965	2965	2965	0
515	20240219	105400	196452540	2965	2965	2965	2965	42
516	20240219	105300	196328010	2965	2965	2965	2965	0
517	20240219	105200	196328010	2965	2965	2965	2965	0
518	20240219	105100	196328010	2965	2965	2970	2965	355
519	20240219	105000	195274435	2965	2965	2965	2965	390
520	20240219	104900	194118085	2975	2975	2975	2975	0
521	20240219	104800	194118085	2975	2965	2975	2965	4440
522	20240219	104700	180923555	2960	2960	2960	2960	0
523	20240219	104600	180923555	2960	2960	2960	2960	853
524	20240219	104500	178398675	2960	2960	2960	2960	10
525	20240219	104400	178369075	2965	2965	2965	2965	18
526	20240219	104300	178315705	2960	2960	2960	2960	2
527	20240219	104200	178309785	2965	2965	2965	2965	0
528	20240219	104100	178309785	2965	2965	2965	2965	0
529	20240219	104000	178309785	2965	2965	2970	2965	568
530	20240219	103900	176625660	2965	2965	2965	2965	0
531	20240219	103800	176625660	2965	2965	2965	2965	0
532	20240219	103700	176625660	2965	2965	2965	2965	0
533	20240219	103600	176625660	2965	2965	2965	2965	0
534	20240219	103500	176625660	2965	2965	2965	2965	250
535	20240219	103400	175884410	2965	2965	2965	2965	12
536	20240219	103300	175848830	2965	2965	2965	2965	0
537	20240219	103200	175848830	2965	2965	2965	2965	357
538	20240219	103100	174790325	2965	2965	2965	2965	107
539	20240219	103000	174473070	2965	2965	2965	2965	0
540	20240219	102900	174473070	2965	2965	2965	2965	0
541	20240219	102800	174473070	2965	2965	2965	2965	220
542	20240219	102700	173820770	2970	2970	2970	2970	0
543	20240219	102600	173820770	2970	2970	2970	2970	1
544	20240219	102500	173817800	2965	2965	2965	2965	123
545	20240219	102400	173453105	2965	2965	2965	2965	0
546	20240219	102300	173453105	2965	2965	2965	2965	0
547	20240219	102200	173453105	2965	2965	2965	2965	123
548	20240219	102100	173088410	2970	2970	2970	2970	0
549	20240219	102000	173088410	2970	2970	2970	2970	0
550	20240219	101900	173088410	2970	2970	2970	2970	0
551	20240219	101800	173088410	2970	2970	2970	2970	1
552	20240219	101700	173085440	2965	2965	2965	2965	0
553	20240219	101600	173085440	2965	2965	2965	2965	2
554	20240219	101500	173079510	2965	2965	2965	2965	0
555	20240219	101400	173079510	2965	2960	2965	2960	1137
556	20240219	101300	169713975	2955	2955	2955	2955	0
557	20240219	101200	169713975	2955	2955	2955	2955	1
558	20240219	101100	169711020	2955	2955	2955	2955	2
559	20240219	101000	169705110	2960	2960	2960	2960	0
560	20240219	100900	169705110	2960	2960	2960	2955	4
561	20240219	100800	169693275	2955	2955	2955	2955	0
562	20240219	100700	169693275	2955	2955	2955	2955	105
563	20240219	100600	169383000	2955	2955	2955	2955	0
564	20240219	100500	169383000	2955	2955	2955	2955	0
565	20240219	100400	169383000	2955	2955	2955	2955	1
566	20240219	100300	169380045	2945	2955	2955	2925	23812
567	20240219	100200	99368355	2955	2970	2970	2955	6000
568	20240219	100100	81616055	2975	2975	2975	2975	0
569	20240219	100000	81616055	2975	2975	2975	2975	0
570	20240219	095900	81616055	2975	2975	2975	2975	25
571	20240219	095800	81541680	2975	2975	2975	2975	0
572	20240219	095700	81541680	2975	2975	2975	2975	0
573	20240219	095600	81541680	2975	2975	2975	2975	0
574	20240219	095500	81541680	2975	2975	2975	2975	74
575	20240219	095400	81321530	2970	2970	2970	2970	114
576	20240219	095300	80982950	2975	2975	2975	2975	1
577	20240219	095200	80979975	2965	2965	2965	2965	0
578	20240219	095100	80979975	2965	2970	2970	2965	2000
579	20240219	095000	75049630	2975	2975	2975	2975	1
580	20240219	094900	75046655	2975	2975	2975	2975	0
581	20240219	094800	75046655	2975	2975	2975	2975	0
582	20240219	094700	75046655	2975	2975	2975	2975	0
583	20240219	094600	75046655	2975	2975	2975	2975	0
584	20240219	094500	75046655	2975	2975	2975	2975	500
585	20240219	094400	73559155	2975	2965	2975	2965	36
586	20240219	094300	73452395	2975	2975	2975	2975	11
587	20240219	094200	73419670	2965	2970	2970	2965	108
588	20240219	094100	73099335	2970	2970	2970	2970	0
589	20240219	094000	73099335	2970	2970	2970	2970	677
590	20240219	093900	71088645	2970	2970	2970	2970	323
591	20240219	093800	70129335	2970	2970	2970	2970	0
592	20240219	093700	70129335	2970	2970	2970	2970	202
593	20240219	093600	69529395	2970	2970	2970	2970	0
594	20240219	093500	69529395	2970	2970	2970	2970	347
595	20240219	093400	68498805	2970	2970	2970	2970	101
596	20240219	093300	68198835	2970	2970	2970	2970	709
597	20240219	093200	66093105	2975	2975	2975	2975	1
598	20240219	093100	66090130	2975	2980	2980	2975	287
599	20240219	093000	65236300	2980	2980	2980	2975	790
600	20240219	092900	62884495	2975	2985	2985	2975	1126
601	20240219	092800	59530695	2980	2980	2980	2980	1213
602	20240219	092700	55915955	2980	2980	2980	2980	5
603	20240219	092600	55901055	2980	2975	2980	2975	60
604	20240219	092500	55722550	2980	2980	2980	2980	1
605	20240219	092400	55719570	2975	2975	2975	2975	3000
606	20240219	092300	46794570	2975	2975	2975	2975	215
607	20240219	092200	46154945	2980	2975	2980	2975	1878
608	20240219	092100	40559005	2980	2965	2980	2965	5207
609	20240219	092000	25077355	2965	2965	2965	2965	203
610	20240219	091900	24475460	2960	2965	2965	2960	2141
611	20240219	091800	18127400	2960	2955	2960	2955	898
612	20240219	091700	15469520	2960	2955	2960	2955	63
613	20240219	091600	15283350	2960	2955	2960	2955	650
614	20240219	091500	13359595	2955	2955	2960	2955	1050
615	20240219	091400	10256840	2960	2960	2960	2960	301
616	20240219	091300	9365880	2950	2955	2955	2950	53
617	20240219	091200	9209405	2960	2960	2960	2960	1
618	20240219	091100	9206445	2955	2960	2960	2955	691
619	20240219	091000	7161325	2955	2945	2955	2945	682
620	20240219	090900	5148375	2955	2955	2955	2955	1
621	20240219	090800	5145420	2955	2945	2955	2945	654
622	20240219	090700	3219380	2955	2955	2955	2955	1
623	20240219	090600	3216425	2955	2960	2960	2955	52
624	20240219	090500	3062515	2960	2950	2960	2950	395
625	20240219	090400	1897255	2965	2965	2965	2965	1
626	20240219	090300	1894290	2965	2965	2965	2965	1
627	20240219	090200	1891325	2965	2965	2965	2965	1
628	20240219	090100	1888360	2965	2965	2965	2965	3
629	20240219	090000	1879465	2945	2965	2965	2945	608