KissMeData/154030/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	202200	59478135	2870	2870	2870	2870	485
3	20240219	202100	59478135	2870	2870	2870	2870	0
4	20240219	202000	59478135	2870	2870	2870	2870	0
5	20240219	201900	59478135	2870	2870	2870	2870	0
6	20240219	201800	59478135	2870	2870	2870	2870	0
7	20240219	201700	59478135	2870	2870	2870	2870	0
8	20240219	201600	59478135	2870	2870	2870	2870	0
9	20240219	201500	59478135	2870	2870	2870	2870	0
10	20240219	201400	59478135	2870	2870	2870	2870	0
11	20240219	201300	59478135	2870	2870	2870	2870	0
12	20240219	201200	59478135	2870	2870	2870	2870	0
13	20240219	201100	59478135	2870	2870	2870	2870	0
14	20240219	201000	59478135	2870	2870	2870	2870	0
15	20240219	200900	59478135	2870	2870	2870	2870	0
16	20240219	200800	59478135	2870	2870	2870	2870	0
17	20240219	200700	59478135	2870	2870	2870	2870	0
18	20240219	200600	59478135	2870	2870	2870	2870	0
19	20240219	200500	59478135	2870	2870	2870	2870	0
20	20240219	200400	59478135	2870	2870	2870	2870	0
21	20240219	200300	59478135	2870	2870	2870	2870	0
22	20240219	200200	59478135	2870	2870	2870	2870	0
23	20240219	200100	59478135	2870	2870	2870	2870	0
24	20240219	200000	59478135	2870	2870	2870	2870	0
25	20240219	195900	59478135	2870	2870	2870	2870	0
26	20240219	195800	59478135	2870	2870	2870	2870	0
27	20240219	195700	59478135	2870	2870	2870	2870	0
28	20240219	195600	59478135	2870	2870	2870	2870	0
29	20240219	195500	59478135	2870	2870	2870	2870	0
30	20240219	195400	59478135	2870	2870	2870	2870	0
31	20240219	195300	59478135	2870	2870	2870	2870	0
32	20240219	195200	59478135	2870	2870	2870	2870	485
33	20240219	195100	59478135	2870	2870	2870	2870	0
34	20240219	195000	59478135	2870	2870	2870	2870	0
35	20240219	194900	59478135	2870	2870	2870	2870	0
36	20240219	194800	59478135	2870	2870	2870	2870	0
37	20240219	194700	59478135	2870	2870	2870	2870	0
38	20240219	194600	59478135	2870	2870	2870	2870	0
39	20240219	194500	59478135	2870	2870	2870	2870	0
40	20240219	194400	59478135	2870	2870	2870	2870	0
41	20240219	194300	59478135	2870	2870	2870	2870	0
42	20240219	194200	59478135	2870	2870	2870	2870	0
43	20240219	194100	59478135	2870	2870	2870	2870	0
44	20240219	194000	59478135	2870	2870	2870	2870	0
45	20240219	193900	59478135	2870	2870	2870	2870	0
46	20240219	193800	59478135	2870	2870	2870	2870	0
47	20240219	193700	59478135	2870	2870	2870	2870	0
48	20240219	193600	59478135	2870	2870	2870	2870	0
49	20240219	193500	59478135	2870	2870	2870	2870	0
50	20240219	193400	59478135	2870	2870	2870	2870	0
51	20240219	193300	59478135	2870	2870	2870	2870	0
52	20240219	193200	59478135	2870	2870	2870	2870	0
53	20240219	193100	59478135	2870	2870	2870	2870	0
54	20240219	193000	59478135	2870	2870	2870	2870	0
55	20240219	192900	59478135	2870	2870	2870	2870	0
56	20240219	192800	59478135	2870	2870	2870	2870	0
57	20240219	192700	59478135	2870	2870	2870	2870	0
58	20240219	192600	59478135	2870	2870	2870	2870	0
59	20240219	192500	59478135	2870	2870	2870	2870	0
60	20240219	192400	59478135	2870	2870	2870	2870	0
61	20240219	192300	59478135	2870	2870	2870	2870	0
62	20240219	192200	59478135	2870	2870	2870	2870	485
63	20240219	192100	59478135	2870	2870	2870	2870	0
64	20240219	192000	59478135	2870	2870	2870	2870	0
65	20240219	191900	59478135	2870	2870	2870	2870	0
66	20240219	191800	59478135	2870	2870	2870	2870	0
67	20240219	191700	59478135	2870	2870	2870	2870	0
68	20240219	191600	59478135	2870	2870	2870	2870	0
69	20240219	191500	59478135	2870	2870	2870	2870	0
70	20240219	191400	59478135	2870	2870	2870	2870	0
71	20240219	191300	59478135	2870	2870	2870	2870	0
72	20240219	191200	59478135	2870	2870	2870	2870	0
73	20240219	191100	59478135	2870	2870	2870	2870	0
74	20240219	191000	59478135	2870	2870	2870	2870	0
75	20240219	190900	59478135	2870	2870	2870	2870	0
76	20240219	190800	59478135	2870	2870	2870	2870	0
77	20240219	190700	59478135	2870	2870	2870	2870	0
78	20240219	190600	59478135	2870	2870	2870	2870	0
79	20240219	190500	59478135	2870	2870	2870	2870	0
80	20240219	190400	59478135	2870	2870	2870	2870	0
81	20240219	190300	59478135	2870	2870	2870	2870	0
82	20240219	190200	59478135	2870	2870	2870	2870	0
83	20240219	190100	59478135	2870	2870	2870	2870	0
84	20240219	190000	59478135	2870	2870	2870	2870	0
85	20240219	185900	59478135	2870	2870	2870	2870	0
86	20240219	185800	59478135	2870	2870	2870	2870	0
87	20240219	185700	59478135	2870	2870	2870	2870	0
88	20240219	185600	59478135	2870	2870	2870	2870	0
89	20240219	185500	59478135	2870	2870	2870	2870	0
90	20240219	185400	59478135	2870	2870	2870	2870	0
91	20240219	185300	59478135	2870	2870	2870	2870	0
92	20240219	185200	59478135	2870	2870	2870	2870	485
93	20240219	185100	59478135	2870	2870	2870	2870	0
94	20240219	185000	59478135	2870	2870	2870	2870	0
95	20240219	184900	59478135	2870	2870	2870	2870	0
96	20240219	184800	59478135	2870	2870	2870	2870	0
97	20240219	184700	59478135	2870	2870	2870	2870	0
98	20240219	184600	59478135	2870	2870	2870	2870	0
99	20240219	184500	59478135	2870	2870	2870	2870	0
100	20240219	184400	59478135	2870	2870	2870	2870	0
101	20240219	184300	59478135	2870	2870	2870	2870	0
102	20240219	184200	59478135	2870	2870	2870	2870	0
103	20240219	184100	59478135	2870	2870	2870	2870	0
104	20240219	184000	59478135	2870	2870	2870	2870	0
105	20240219	183900	59478135	2870	2870	2870	2870	0
106	20240219	183800	59478135	2870	2870	2870	2870	0
107	20240219	183700	59478135	2870	2870	2870	2870	0
108	20240219	183600	59478135	2870	2870	2870	2870	0
109	20240219	183500	59478135	2870	2870	2870	2870	0
110	20240219	183400	59478135	2870	2870	2870	2870	0
111	20240219	183300	59478135	2870	2870	2870	2870	0
112	20240219	183200	59478135	2870	2870	2870	2870	0
113	20240219	183100	59478135	2870	2870	2870	2870	0
114	20240219	183000	59478135	2870	2870	2870	2870	0
115	20240219	182900	59478135	2870	2870	2870	2870	0
116	20240219	182800	59478135	2870	2870	2870	2870	0
117	20240219	182700	59478135	2870	2870	2870	2870	0
118	20240219	182600	59478135	2870	2870	2870	2870	0
119	20240219	182500	59478135	2870	2870	2870	2870	0
120	20240219	182400	59478135	2870	2870	2870	2870	0
121	20240219	182300	59478135	2870	2870	2870	2870	0
122	20240219	182200	59478135	2870	2870	2870	2870	485
123	20240219	182100	59478135	2870	2870	2870	2870	0
124	20240219	182000	59478135	2870	2870	2870	2870	0
125	20240219	181900	59478135	2870	2870	2870	2870	0
126	20240219	181800	59478135	2870	2870	2870	2870	0
127	20240219	181700	59478135	2870	2870	2870	2870	0
128	20240219	181600	59478135	2870	2870	2870	2870	0
129	20240219	181500	59478135	2870	2870	2870	2870	0
130	20240219	181400	59478135	2870	2870	2870	2870	0
131	20240219	181300	59478135	2870	2870	2870	2870	0
132	20240219	181200	59478135	2870	2870	2870	2870	0
133	20240219	181100	59478135	2870	2870	2870	2870	0
134	20240219	181000	59478135	2870	2870	2870	2870	0
135	20240219	180900	59478135	2870	2870	2870	2870	0
136	20240219	180800	59478135	2870	2870	2870	2870	0
137	20240219	180700	59478135	2870	2870	2870	2870	0
138	20240219	180600	59478135	2870	2870	2870	2870	0
139	20240219	180500	59478135	2870	2870	2870	2870	0
140	20240219	180400	59478135	2870	2870	2870	2870	0
141	20240219	180300	59478135	2870	2870	2870	2870	0
142	20240219	180200	59478135	2870	2870	2870	2870	0
143	20240219	180100	59478135	2870	2870	2870	2870	0
144	20240219	180000	59478135	2870	2870	2870	2870	0
145	20240219	175900	59478135	2870	2870	2870	2870	0
146	20240219	175800	59478135	2870	2870	2870	2870	0
147	20240219	175700	59478135	2870	2870	2870	2870	0
148	20240219	175600	59478135	2870	2870	2870	2870	0
149	20240219	175500	59478135	2870	2870	2870	2870	0
150	20240219	175400	59478135	2870	2870	2870	2870	0
151	20240219	175300	59478135	2870	2870	2870	2870	0
152	20240219	175200	59478135	2870	2870	2870	2870	485
153	20240219	175100	59478135	2870	2870	2870	2870	0
154	20240219	175000	59478135	2870	2870	2870	2870	0
155	20240219	174900	59478135	2870	2870	2870	2870	0
156	20240219	174800	59478135	2870	2870	2870	2870	0
157	20240219	174700	59478135	2870	2870	2870	2870	0
158	20240219	174600	59478135	2870	2870	2870	2870	0
159	20240219	174500	59478135	2870	2870	2870	2870	0
160	20240219	174400	59478135	2870	2870	2870	2870	0
161	20240219	174300	59478135	2870	2870	2870	2870	0
162	20240219	174200	59478135	2870	2870	2870	2870	0
163	20240219	174100	59478135	2870	2870	2870	2870	0
164	20240219	174000	59478135	2870	2870	2870	2870	0
165	20240219	173900	59478135	2870	2870	2870	2870	0
166	20240219	173800	59478135	2870	2870	2870	2870	0
167	20240219	173700	59478135	2870	2870	2870	2870	0
168	20240219	173600	59478135	2870	2870	2870	2870	0
169	20240219	173500	59478135	2870	2870	2870	2870	0
170	20240219	173400	59478135	2870	2870	2870	2870	0
171	20240219	173300	59478135	2870	2870	2870	2870	0
172	20240219	173200	59478135	2870	2870	2870	2870	0
173	20240219	173100	59478135	2870	2870	2870	2870	0
174	20240219	173000	59478135	2870	2870	2870	2870	0
175	20240219	172900	59478135	2870	2870	2870	2870	0
176	20240219	172800	59478135	2870	2870	2870	2870	0
177	20240219	172700	59478135	2870	2870	2870	2870	0
178	20240219	172600	59478135	2870	2870	2870	2870	0
179	20240219	172500	59478135	2870	2870	2870	2870	0
180	20240219	172400	59478135	2870	2870	2870	2870	0
181	20240219	172300	59478135	2870	2870	2870	2870	0
182	20240219	172200	59478135	2870	2870	2870	2870	485
183	20240219	172100	59478135	2870	2870	2870	2870	0
184	20240219	172000	59478135	2870	2870	2870	2870	0
185	20240219	171900	59478135	2870	2870	2870	2870	0
186	20240219	171800	59478135	2870	2870	2870	2870	0
187	20240219	171700	59478135	2870	2870	2870	2870	0
188	20240219	171600	59478135	2870	2870	2870	2870	0
189	20240219	171500	59478135	2870	2870	2870	2870	0
190	20240219	171400	59478135	2870	2870	2870	2870	0
191	20240219	171300	59478135	2870	2870	2870	2870	0
192	20240219	171200	59478135	2870	2870	2870	2870	0
193	20240219	171100	59478135	2870	2870	2870	2870	0
194	20240219	171000	59478135	2870	2870	2870	2870	0
195	20240219	170900	59478135	2870	2870	2870	2870	0
196	20240219	170800	59478135	2870	2870	2870	2870	0
197	20240219	170700	59478135	2870	2870	2870	2870	0
198	20240219	170600	59478135	2870	2870	2870	2870	0
199	20240219	170500	59478135	2870	2870	2870	2870	0
200	20240219	170400	59478135	2870	2870	2870	2870	0
201	20240219	170300	59478135	2870	2870	2870	2870	0
202	20240219	170200	59478135	2870	2870	2870	2870	0
203	20240219	170100	59478135	2870	2870	2870	2870	0
204	20240219	170000	59478135	2870	2870	2870	2870	0
205	20240219	165900	59478135	2870	2870	2870	2870	0
206	20240219	165800	59478135	2870	2870	2870	2870	0
207	20240219	165700	59478135	2870	2870	2870	2870	0
208	20240219	165600	59478135	2870	2870	2870	2870	0
209	20240219	165500	59478135	2870	2870	2870	2870	0
210	20240219	165400	59478135	2870	2870	2870	2870	0
211	20240219	165300	59478135	2870	2870	2870	2870	0
212	20240219	165200	59478135	2870	2870	2870	2870	485
213	20240219	165100	59478135	2870	2870	2870	2870	0
214	20240219	165000	59478135	2870	2870	2870	2870	0
215	20240219	164900	59478135	2870	2870	2870	2870	0
216	20240219	164800	59478135	2870	2870	2870	2870	0
217	20240219	164700	59478135	2870	2870	2870	2870	0
218	20240219	164600	59478135	2870	2870	2870	2870	0
219	20240219	164500	59478135	2870	2870	2870	2870	0
220	20240219	164400	59478135	2870	2870	2870	2870	0
221	20240219	164300	59478135	2870	2870	2870	2870	0
222	20240219	164200	59478135	2870	2870	2870	2870	0
223	20240219	164100	59478135	2870	2870	2870	2870	0
224	20240219	164000	59478135	2870	2870	2870	2870	0
225	20240219	163900	59478135	2870	2870	2870	2870	0
226	20240219	163800	59478135	2870	2870	2870	2870	0
227	20240219	163700	59478135	2870	2870	2870	2870	0
228	20240219	163600	59478135	2870	2870	2870	2870	0
229	20240219	163500	59478135	2870	2870	2870	2870	0
230	20240219	163400	59478135	2870	2870	2870	2870	0
231	20240219	163300	59478135	2870	2870	2870	2870	0
232	20240219	163200	59478135	2870	2870	2870	2870	0
233	20240219	163100	59478135	2870	2870	2870	2870	0
234	20240219	163000	59478135	2870	2870	2870	2870	0
235	20240219	162900	59478135	2870	2870	2870	2870	0
236	20240219	162800	59478135	2870	2870	2870	2870	0
237	20240219	162700	59478135	2870	2870	2870	2870	0
238	20240219	162600	59478135	2870	2870	2870	2870	0
239	20240219	162500	59478135	2870	2870	2870	2870	0
240	20240219	162400	59478135	2870	2870	2870	2870	0
241	20240219	162300	59478135	2870	2870	2870	2870	0
242	20240219	162200	59478135	2870	2870	2870	2870	485
243	20240219	162100	59478135	2870	2870	2870	2870	0
244	20240219	162000	59478135	2870	2870	2870	2870	0
245	20240219	161900	59478135	2870	2870	2870	2870	0
246	20240219	161800	59478135	2870	2870	2870	2870	0
247	20240219	161700	59478135	2870	2870	2870	2870	0
248	20240219	161600	59478135	2870	2870	2870	2870	0
249	20240219	161500	59478135	2870	2870	2870	2870	0
250	20240219	161400	59478135	2870	2870	2870	2870	0
251	20240219	161300	59478135	2870	2870	2870	2870	0
252	20240219	161200	59478135	2870	2870	2870	2870	0
253	20240219	161100	59478135	2870	2870	2870	2870	0
254	20240219	161000	59478135	2870	2870	2870	2870	0
255	20240219	160900	59478135	2870	2870	2870	2870	0
256	20240219	160800	59478135	2870	2870	2870	2870	0
257	20240219	160700	59478135	2870	2870	2870	2870	0
258	20240219	160600	59478135	2870	2870	2870	2870	0
259	20240219	160500	59478135	2870	2870	2870	2870	0
260	20240219	160400	59478135	2870	2870	2870	2870	0
261	20240219	160300	59478135	2870	2870	2870	2870	0
262	20240219	160200	59478135	2870	2870	2870	2870	0
263	20240219	160100	59478135	2870	2870	2870	2870	0
264	20240219	160000	59478135	2870	2870	2870	2870	0
265	20240219	155900	59478135	2870	2870	2870	2870	0
266	20240219	155800	59478135	2870	2870	2870	2870	0
267	20240219	155700	59478135	2870	2870	2870	2870	0
268	20240219	155600	59478135	2870	2870	2870	2870	0
269	20240219	155500	59478135	2870	2870	2870	2870	0
270	20240219	155400	59478135	2870	2870	2870	2870	0
271	20240219	155300	59478135	2870	2870	2870	2870	0
272	20240219	155200	59478135	2870	2870	2870	2870	485
273	20240219	155100	59478135	2870	2870	2870	2870	0
274	20240219	155000	59478135	2870	2870	2870	2870	0
275	20240219	154900	59478135	2870	2870	2870	2870	0
276	20240219	154800	59478135	2870	2870	2870	2870	0
277	20240219	154700	59478135	2870	2870	2870	2870	0
278	20240219	154600	59478135	2870	2870	2870	2870	0
279	20240219	154500	59478135	2870	2870	2870	2870	0
280	20240219	154400	59478135	2870	2870	2870	2870	0
281	20240219	154300	59478135	2870	2870	2870	2870	0
282	20240219	154200	59478135	2870	2870	2870	2870	0
283	20240219	154100	59478135	2870	2870	2870	2870	0
284	20240219	154000	59478135	2870	2870	2870	2870	0
285	20240219	153900	59478135	2870	2870	2870	2870	0
286	20240219	153800	59478135	2870	2870	2870	2870	0
287	20240219	153700	59478135	2870	2870	2870	2870	0
288	20240219	153600	59478135	2870	2870	2870	2870	0
289	20240219	153500	59478135	2870	2870	2870	2870	0
290	20240219	153400	59478135	2870	2870	2870	2870	0
291	20240219	153300	59478135	2870	2870	2870	2870	0
292	20240219	153200	59478135	2870	2870	2870	2870	0
293	20240219	153100	59478135	2870	2870	2870	2870	0
294	20240219	153000	59478135	2870	2870	2870	2870	485
295	20240219	152900	58086185	2865	2865	2865	2865	0
296	20240219	152800	58086185	2865	2865	2865	2865	0
297	20240219	152700	58086185	2865	2865	2865	2865	0
298	20240219	152600	58086185	2865	2865	2865	2865	0
299	20240219	152500	58086185	2865	2865	2865	2865	0
300	20240219	152400	58086185	2865	2865	2865	2865	0
301	20240219	152300	58086185	2865	2865	2865	2865	0
302	20240219	152200	58086185	2865	2865	2865	2865	0
303	20240219	152100	58086185	2865	2865	2865	2865	0
304	20240219	152000	58086185	2865	2865	2865	2865	0
305	20240219	151900	58086185	2865	2865	2865	2865	34
306	20240219	151800	57988775	2865	2865	2865	2865	0
307	20240219	151700	57988775	2865	2865	2865	2865	6
308	20240219	151600	57971585	2860	2865	2865	2860	103
309	20240219	151500	57676990	2865	2865	2865	2865	0
310	20240219	151400	57676990	2865	2865	2865	2865	0
311	20240219	151300	57676990	2865	2865	2865	2865	27
312	20240219	151200	57599635	2860	2860	2860	2860	0
313	20240219	151100	57599635	2860	2860	2865	2860	22
314	20240219	151000	57536615	2860	2860	2865	2855	209
315	20240219	150900	56939870	2860	2860	2860	2855	8
316	20240219	150800	56917000	2860	2860	2865	2860	6
317	20240219	150700	56899820	2855	2855	2855	2855	1
318	20240219	150600	56896965	2860	2860	2860	2860	99
319	20240219	150500	56613825	2860	2860	2860	2860	5
320	20240219	150400	56599525	2860	2860	2860	2860	5
321	20240219	150300	56585225	2855	2855	2855	2855	0
322	20240219	150200	56585225	2855	2860	2860	2855	1131
323	20240219	150100	53351445	2865	2865	2865	2865	0
324	20240219	150000	53351445	2865	2865	2865	2865	0
325	20240219	145900	53351445	2865	2865	2865	2865	0
326	20240219	145800	53351445	2865	2865	2865	2865	1
327	20240219	145700	53348580	2865	2865	2865	2865	0
328	20240219	145600	53348580	2865	2865	2865	2865	0
329	20240219	145500	53348580	2865	2865	2865	2865	0
330	20240219	145400	53348580	2865	2865	2865	2865	0
331	20240219	145300	53348580	2865	2865	2865	2865	0
332	20240219	145200	53348580	2865	2865	2865	2865	0
333	20240219	145100	53348580	2865	2865	2865	2865	0
334	20240219	145000	53348580	2865	2865	2865	2865	0
335	20240219	144900	53348580	2865	2865	2865	2865	0
336	20240219	144800	53348580	2865	2865	2865	2865	2
337	20240219	144700	53342850	2865	2865	2865	2865	0
338	20240219	144600	53342850	2865	2865	2865	2865	0
339	20240219	144500	53342850	2865	2865	2865	2865	0
340	20240219	144400	53342850	2865	2865	2865	2865	0
341	20240219	144300	53342850	2865	2865	2865	2865	10
342	20240219	144200	53314200	2865	2865	2865	2865	1
343	20240219	144100	53311335	2865	2865	2865	2865	0
344	20240219	144000	53311335	2865	2865	2865	2865	0
345	20240219	143900	53311335	2865	2865	2865	2865	2
346	20240219	143800	53305605	2865	2865	2865	2865	0
347	20240219	143700	53305605	2865	2865	2865	2865	0
348	20240219	143600	53305605	2865	2865	2865	2865	0
349	20240219	143500	53305605	2865	2865	2865	2865	0
350	20240219	143400	53305605	2865	2865	2865	2865	0
351	20240219	143300	53305605	2865	2865	2865	2865	0
352	20240219	143200	53305605	2865	2865	2865	2865	0
353	20240219	143100	53305605	2865	2865	2865	2865	0
354	20240219	143000	53305605	2865	2865	2865	2865	0
355	20240219	142900	53305605	2865	2865	2865	2865	0
356	20240219	142800	53305605	2865	2865	2865	2865	10
357	20240219	142700	53276955	2865	2865	2865	2865	10
358	20240219	142600	53248305	2860	2860	2860	2860	0
359	20240219	142500	53248305	2860	2860	2860	2860	0
360	20240219	142400	53248305	2860	2860	2860	2860	0
361	20240219	142300	53248305	2860	2860	2860	2860	1
362	20240219	142200	53245445	2865	2865	2865	2865	0
363	20240219	142100	53245445	2865	2865	2865	2865	0
364	20240219	142000	53245445	2865	2865	2865	2865	0
365	20240219	141900	53245445	2865	2865	2865	2865	1
366	20240219	141800	53242580	2865	2865	2865	2865	0
367	20240219	141700	53242580	2865	2865	2865	2865	0
368	20240219	141600	53242580	2865	2865	2865	2865	1
369	20240219	141500	53239715	2865	2865	2865	2865	0
370	20240219	141400	53239715	2865	2865	2865	2865	5
371	20240219	141300	53225390	2865	2865	2865	2865	0
372	20240219	141200	53225390	2865	2865	2865	2865	0
373	20240219	141100	53225390	2865	2865	2865	2865	0
374	20240219	141000	53225390	2865	2865	2865	2865	0
375	20240219	140900	53225390	2865	2865	2865	2865	0
376	20240219	140800	53225390	2865	2865	2865	2865	0
377	20240219	140700	53225390	2865	2865	2865	2865	0
378	20240219	140600	53225390	2865	2865	2865	2865	0
379	20240219	140500	53225390	2865	2865	2865	2865	0
380	20240219	140400	53225390	2865	2865	2865	2865	0
381	20240219	140300	53225390	2865	2865	2865	2865	0
382	20240219	140200	53225390	2865	2865	2865	2865	0
383	20240219	140100	53225390	2865	2865	2865	2865	0
384	20240219	140000	53225390	2865	2865	2865	2865	0
385	20240219	135900	53225390	2865	2865	2865	2865	0
386	20240219	135800	53225390	2865	2865	2865	2865	0
387	20240219	135700	53225390	2865	2865	2865	2865	0
388	20240219	135600	53225390	2865	2865	2865	2865	0
389	20240219	135500	53225390	2865	2865	2865	2865	0
390	20240219	135400	53225390	2865	2865	2865	2865	200
391	20240219	135300	52652390	2870	2870	2870	2870	0
392	20240219	135200	52652390	2870	2870	2870	2870	0
393	20240219	135100	52652390	2870	2870	2870	2870	0
394	20240219	135000	52652390	2870	2870	2870	2870	0
395	20240219	134900	52652390	2870	2870	2870	2870	0
396	20240219	134800	52652390	2870	2870	2870	2870	0
397	20240219	134700	52652390	2870	2870	2870	2870	0
398	20240219	134600	52652390	2870	2870	2870	2870	0
399	20240219	134500	52652390	2870	2870	2870	2870	0
400	20240219	134400	52652390	2870	2870	2870	2870	0
401	20240219	134300	52652390	2870	2870	2870	2870	0
402	20240219	134200	52652390	2870	2870	2870	2870	0
403	20240219	134100	52652390	2870	2870	2870	2870	0
404	20240219	134000	52652390	2870	2870	2870	2870	0
405	20240219	133900	52652390	2870	2870	2870	2870	0
406	20240219	133800	52652390	2870	2870	2870	2870	4
407	20240219	133700	52640910	2870	2870	2870	2870	0
408	20240219	133600	52640910	2870	2870	2870	2870	0
409	20240219	133500	52640910	2870	2870	2870	2870	0
410	20240219	133400	52640910	2870	2870	2870	2870	0
411	20240219	133300	52640910	2870	2870	2870	2870	0
412	20240219	133200	52640910	2870	2870	2870	2870	0
413	20240219	133100	52640910	2870	2870	2870	2870	0
414	20240219	133000	52640910	2870	2870	2870	2870	0
415	20240219	132900	52640910	2870	2870	2870	2870	0
416	20240219	132800	52640910	2870	2870	2870	2870	0
417	20240219	132700	52640910	2870	2870	2870	2870	0
418	20240219	132600	52640910	2870	2870	2870	2870	0
419	20240219	132500	52640910	2870	2870	2870	2870	0
420	20240219	132400	52640910	2870	2870	2870	2870	0
421	20240219	132300	52640910	2870	2870	2870	2870	0
422	20240219	132200	52640910	2870	2870	2870	2870	0
423	20240219	132100	52640910	2870	2870	2870	2870	0
424	20240219	132000	52640910	2870	2870	2870	2870	0
425	20240219	131900	52640910	2870	2870	2870	2870	0
426	20240219	131800	52640910	2870	2870	2870	2870	0
427	20240219	131700	52640910	2870	2870	2870	2870	1
428	20240219	131600	52638040	2870	2870	2870	2870	10
429	20240219	131500	52609340	2870	2870	2870	2870	3
430	20240219	131400	52600730	2870	2870	2870	2870	39
431	20240219	131300	52488800	2870	2870	2870	2870	1
432	20240219	131200	52485930	2870	2870	2870	2870	3
433	20240219	131100	52477320	2870	2870	2870	2860	2501
434	20240219	131000	45315620	2870	2875	2875	2870	5
435	20240219	130900	45301265	2875	2875	2875	2875	2
436	20240219	130800	45295515	2880	2875	2880	2875	300
437	20240219	130700	44431520	2880	2880	2880	2880	0
438	20240219	130600	44431520	2880	2870	2880	2870	1588
439	20240219	130500	39867455	2870	2870	2870	2870	0
440	20240219	130400	39867455	2870	2870	2870	2870	0
441	20240219	130300	39867455	2870	2870	2870	2870	0
442	20240219	130200	39867455	2870	2870	2870	2870	0
443	20240219	130100	39867455	2870	2870	2870	2870	0
444	20240219	130000	39867455	2870	2870	2870	2870	0
445	20240219	125900	39867455	2870	2870	2870	2870	0
446	20240219	125800	39867455	2870	2870	2870	2870	0
447	20240219	125700	39867455	2870	2870	2870	2870	0
448	20240219	125600	39867455	2870	2870	2870	2870	3
449	20240219	125500	39858845	2870	2870	2870	2870	0
450	20240219	125400	39858845	2870	2870	2870	2870	0
451	20240219	125300	39858845	2870	2870	2870	2870	0
452	20240219	125200	39858845	2870	2870	2870	2870	50
453	20240219	125100	39715345	2865	2865	2865	2865	0
454	20240219	125000	39715345	2865	2865	2865	2865	0
455	20240219	124900	39715345	2865	2865	2865	2865	9
456	20240219	124800	39689560	2865	2865	2865	2865	5
457	20240219	124700	39675235	2865	2865	2865	2865	0
458	20240219	124600	39675235	2865	2865	2865	2865	0
459	20240219	124500	39675235	2865	2865	2865	2865	57
460	20240219	124400	39511930	2860	2865	2865	2860	306
461	20240219	124300	38636490	2865	2865	2865	2865	0
462	20240219	124200	38636490	2865	2865	2865	2865	117
463	20240219	124100	38301285	2865	2865	2865	2865	1
464	20240219	124000	38298420	2870	2865	2870	2865	376
465	20240219	123900	37221120	2865	2865	2865	2865	50
466	20240219	123800	37077870	2865	2865	2865	2865	0
467	20240219	123700	37077870	2865	2865	2865	2865	0
468	20240219	123600	37077870	2865	2865	2865	2865	10
469	20240219	123500	37049220	2865	2865	2865	2865	0
470	20240219	123400	37049220	2865	2865	2865	2865	0
471	20240219	123300	37049220	2865	2865	2865	2865	0
472	20240219	123200	37049220	2865	2865	2865	2865	0
473	20240219	123100	37049220	2865	2865	2865	2865	4
474	20240219	123000	37037760	2865	2865	2865	2865	1
475	20240219	122900	37034895	2860	2860	2860	2860	0
476	20240219	122800	37034895	2860	2860	2860	2860	8
477	20240219	122700	37012015	2865	2865	2865	2865	0
478	20240219	122600	37012015	2865	2865	2865	2865	0
479	20240219	122500	37012015	2865	2865	2865	2865	0
480	20240219	122400	37012015	2865	2865	2865	2865	50
481	20240219	122300	36868765	2875	2875	2875	2875	0
482	20240219	122200	36868765	2875	2875	2875	2875	0
483	20240219	122100	36868765	2875	2870	2875	2870	37
484	20240219	122000	36762395	2870	2870	2870	2870	1
485	20240219	121900	36759525	2875	2875	2875	2875	0
486	20240219	121800	36759525	2875	2875	2875	2875	0
487	20240219	121700	36759525	2875	2875	2875	2875	0
488	20240219	121600	36759525	2875	2875	2875	2875	0
489	20240219	121500	36759525	2875	2875	2875	2875	0
490	20240219	121400	36759525	2875	2875	2875	2875	0
491	20240219	121300	36759525	2875	2875	2875	2875	0
492	20240219	121200	36759525	2875	2875	2875	2875	0
493	20240219	121100	36759525	2875	2870	2875	2870	2
494	20240219	121000	36753780	2875	2875	2875	2875	0
495	20240219	120900	36753780	2875	2875	2875	2875	0
496	20240219	120800	36753780	2875	2875	2875	2875	0
497	20240219	120700	36753780	2875	2875	2875	2875	5
498	20240219	120600	36739405	2875	2875	2875	2875	0
499	20240219	120500	36739405	2875	2875	2875	2875	12
500	20240219	120400	36704905	2875	2875	2875	2875	3
501	20240219	120300	36696280	2875	2875	2875	2875	0
502	20240219	120200	36696280	2875	2875	2875	2875	1
503	20240219	120100	36693405	2870	2870	2870	2870	1
504	20240219	120000	36690535	2865	2865	2865	2865	0
505	20240219	115900	36690535	2865	2865	2865	2865	0
506	20240219	115800	36690535	2865	2865	2865	2865	3
507	20240219	115700	36681940	2865	2865	2865	2865	2
508	20240219	115600	36676210	2865	2865	2865	2865	3
509	20240219	115500	36667615	2870	2870	2870	2870	0
510	20240219	115400	36667615	2870	2870	2870	2870	0
511	20240219	115300	36667615	2870	2870	2870	2870	0
512	20240219	115200	36667615	2870	2870	2870	2870	47
513	20240219	115100	36532725	2870	2865	2870	2865	2002
514	20240219	115000	30788330	2860	2860	2860	2860	1753
515	20240219	114900	25774750	2860	2860	2860	2860	0
516	20240219	114800	25774750	2860	2860	2860	2860	0
517	20240219	114700	25774750	2860	2860	2860	2860	0
518	20240219	114600	25774750	2860	2860	2860	2860	0
519	20240219	114500	25774750	2860	2860	2860	2860	10
520	20240219	114400	25746150	2860	2855	2860	2855	195
521	20240219	114300	25189420	2855	2855	2855	2855	0
522	20240219	114200	25189420	2855	2855	2855	2855	0
523	20240219	114100	25189420	2855	2855	2855	2855	0
524	20240219	114000	25189420	2855	2855	2855	2855	0
525	20240219	113900	25189420	2855	2855	2855	2855	0
526	20240219	113800	25189420	2855	2855	2855	2855	60
527	20240219	113700	25018120	2855	2855	2855	2855	30
528	20240219	113600	24932470	2855	2855	2855	2855	6
529	20240219	113500	24915340	2850	2850	2850	2850	0
530	20240219	113400	24915340	2850	2850	2850	2850	0
531	20240219	113300	24915340	2850	2850	2850	2850	0
532	20240219	113200	24915340	2850	2850	2850	2850	200
533	20240219	113100	24345340	2855	2855	2855	2855	0
534	20240219	113000	24345340	2855	2855	2855	2855	0
535	20240219	112900	24345340	2855	2855	2855	2855	0
536	20240219	112800	24345340	2855	2855	2855	2855	0
537	20240219	112700	24345340	2855	2855	2855	2855	0
538	20240219	112600	24345340	2855	2855	2855	2855	701
539	20240219	112500	22343985	2855	2855	2855	2855	0
540	20240219	112400	22343985	2855	2855	2855	2855	24
541	20240219	112300	22275465	2855	2855	2855	2855	0
542	20240219	112200	22275465	2855	2855	2855	2855	35
543	20240219	112100	22175540	2855	2855	2855	2855	26
544	20240219	112000	22101310	2855	2855	2855	2855	0
545	20240219	111900	22101310	2855	2855	2855	2855	0
546	20240219	111800	22101310	2855	2855	2855	2855	0
547	20240219	111700	22101310	2855	2855	2855	2855	0
548	20240219	111600	22101310	2855	2855	2855	2855	0
549	20240219	111500	22101310	2855	2855	2855	2855	0
550	20240219	111400	22101310	2855	2855	2855	2855	0
551	20240219	111300	22101310	2855	2855	2855	2855	0
552	20240219	111200	22101310	2855	2855	2855	2855	0
553	20240219	111100	22101310	2855	2855	2855	2855	0
554	20240219	111000	22101310	2855	2855	2855	2855	50
555	20240219	110900	21958560	2860	2860	2860	2860	0
556	20240219	110800	21958560	2860	2860	2860	2860	0
557	20240219	110700	21958560	2860	2860	2860	2860	0
558	20240219	110600	21958560	2860	2860	2860	2860	0
559	20240219	110500	21958560	2860	2860	2860	2860	0
560	20240219	110400	21958560	2860	2860	2860	2860	0
561	20240219	110300	21958560	2860	2860	2860	2860	0
562	20240219	110200	21958560	2860	2860	2860	2860	0
563	20240219	110100	21958560	2860	2860	2860	2860	0
564	20240219	110000	21958560	2860	2860	2860	2860	0
565	20240219	105900	21958560	2860	2860	2860	2860	0
566	20240219	105800	21958560	2860	2860	2860	2860	100
567	20240219	105700	21672560	2860	2860	2860	2860	5
568	20240219	105600	21658260	2860	2860	2860	2860	0
569	20240219	105500	21658260	2860	2860	2860	2860	0
570	20240219	105400	21658260	2860	2860	2860	2860	0
571	20240219	105300	21658260	2860	2855	2860	2855	269
572	20240219	105200	20890215	2855	2855	2855	2855	0
573	20240219	105100	20890215	2855	2855	2855	2855	1
574	20240219	105000	20887360	2855	2855	2855	2855	1
575	20240219	104900	20884505	2855	2855	2855	2855	0
576	20240219	104800	20884505	2855	2855	2855	2855	0
577	20240219	104700	20884505	2855	2855	2855	2855	239
578	20240219	104600	20202160	2855	2855	2855	2855	0
579	20240219	104500	20202160	2855	2855	2855	2855	10
580	20240219	104400	20173610	2855	2855	2855	2855	20
581	20240219	104300	20116510	2855	2855	2855	2855	0
582	20240219	104200	20116510	2855	2855	2855	2855	1
583	20240219	104100	20113655	2860	2860	2860	2860	0
584	20240219	104000	20113655	2860	2855	2860	2855	1002
585	20240219	103900	17252935	2860	2860	2860	2860	0
586	20240219	103800	17252935	2860	2860	2860	2860	0
587	20240219	103700	17252935	2860	2860	2860	2860	10
588	20240219	103600	17224335	2860	2860	2860	2860	200
589	20240219	103500	16652335	2860	2860	2860	2860	0
590	20240219	103400	16652335	2860	2860	2860	2860	0
591	20240219	103300	16652335	2860	2860	2860	2860	0
592	20240219	103200	16652335	2860	2860	2860	2860	0
593	20240219	103100	16652335	2860	2860	2860	2860	0
594	20240219	103000	16652335	2860	2860	2860	2860	0
595	20240219	102900	16652335	2860	2860	2860	2860	13
596	20240219	102800	16615155	2860	2860	2860	2860	0
597	20240219	102700	16615155	2860	2860	2860	2860	1
598	20240219	102600	16612295	2860	2855	2860	2855	1010
599	20240219	102500	13728695	2855	2855	2855	2855	0
600	20240219	102400	13728695	2855	2855	2855	2855	0
601	20240219	102300	13728695	2855	2855	2855	2855	0
602	20240219	102200	13728695	2855	2855	2855	2855	0
603	20240219	102100	13728695	2855	2855	2855	2855	30
604	20240219	102000	13643045	2855	2855	2855	2855	0
605	20240219	101900	13643045	2855	2855	2855	2855	10
606	20240219	101800	13614495	2855	2855	2855	2855	0
607	20240219	101700	13614495	2855	2855	2855	2855	5
608	20240219	101600	13600220	2855	2860	2860	2855	3
609	20240219	101500	13591650	2860	2860	2860	2860	0
610	20240219	101400	13591650	2860	2860	2860	2860	0
611	20240219	101300	13591650	2860	2860	2860	2860	3
612	20240219	101200	13583070	2855	2855	2855	2855	0
613	20240219	101100	13583070	2855	2855	2855	2855	0
614	20240219	101000	13583070	2855	2855	2855	2855	0
615	20240219	100900	13583070	2855	2855	2855	2855	0
616	20240219	100800	13583070	2855	2855	2855	2855	0
617	20240219	100700	13583070	2855	2855	2855	2855	0
618	20240219	100600	13583070	2855	2855	2855	2855	129
619	20240219	100500	13214775	2855	2855	2855	2855	150
620	20240219	100400	12786525	2855	2855	2855	2855	0
621	20240219	100300	12786525	2855	2855	2855	2855	0
622	20240219	100200	12786525	2855	2855	2855	2855	1
623	20240219	100100	12783670	2855	2855	2855	2855	3
624	20240219	100000	12775105	2855	2855	2855	2855	0
625	20240219	095900	12775105	2855	2860	2860	2855	548
626	20240219	095800	11207930	2860	2860	2860	2860	10
627	20240219	095700	11179330	2860	2860	2860	2860	5
628	20240219	095600	11165030	2860	2860	2860	2860	155
629	20240219	095500	10721730	2860	2860	2860	2860	0
630	20240219	095400	10721730	2860	2860	2860	2860	0
631	20240219	095300	10721730	2860	2860	2860	2860	0
632	20240219	095200	10721730	2860	2860	2860	2860	0
633	20240219	095100	10721730	2860	2860	2860	2860	0
634	20240219	095000	10721730	2860	2860	2860	2860	0
635	20240219	094900	10721730	2860	2860	2860	2860	0
636	20240219	094800	10721730	2860	2860	2860	2860	0
637	20240219	094700	10721730	2860	2860	2860	2860	2
638	20240219	094600	10716010	2860	2865	2865	2860	10
639	20240219	094500	10687375	2860	2860	2860	2860	67
640	20240219	094400	10495755	2860	2860	2865	2860	24
641	20240219	094300	10427010	2865	2860	2865	2860	3
642	20240219	094200	10418420	2860	2860	2860	2860	1
643	20240219	094100	10415560	2855	2850	2855	2840	640
644	20240219	094000	8596195	2860	2860	2860	2860	1
645	20240219	093900	8593335	2860	2860	2860	2860	0
646	20240219	093800	8593335	2860	2860	2860	2860	1
647	20240219	093700	8590475	2870	2870	2870	2870	0
648	20240219	093600	8590475	2870	2870	2870	2870	0
649	20240219	093500	8590475	2870	2870	2870	2870	0
650	20240219	093400	8590475	2870	2870	2870	2870	0
651	20240219	093300	8590475	2870	2870	2870	2870	0
652	20240219	093200	8590475	2870	2865	2870	2865	9
653	20240219	093100	8564650	2850	2850	2850	2850	0
654	20240219	093000	8564650	2850	2850	2850	2850	7
655	20240219	092900	8544700	2870	2870	2870	2870	0
656	20240219	092800	8544700	2870	2870	2870	2870	0
657	20240219	092700	8544700	2870	2870	2870	2870	0
658	20240219	092600	8544700	2870	2870	2870	2870	11
659	20240219	092500	8513130	2870	2865	2870	2865	367
660	20240219	092400	7461655	2865	2860	2865	2860	52
661	20240219	092300	7312685	2850	2850	2850	2850	0
662	20240219	092200	7312685	2850	2850	2850	2850	500
663	20240219	092100	5887685	2850	2850	2850	2850	0
664	20240219	092000	5887685	2850	2850	2850	2850	14
665	20240219	091900	5847785	2845	2845	2845	2845	414
666	20240219	091800	4669955	2845	2845	2845	2845	5
667	20240219	091700	4655730	2845	2845	2845	2845	81
668	20240219	091600	4425285	2835	2835	2835	2835	0
669	20240219	091500	4425285	2835	2835	2835	2835	0
670	20240219	091400	4425285	2835	2835	2835	2835	0
671	20240219	091300	4425285	2835	2835	2835	2835	0
672	20240219	091200	4425285	2835	2835	2835	2835	0
673	20240219	091100	4425285	2835	2835	2835	2835	0
674	20240219	091000	4425285	2835	2835	2835	2835	0
675	20240219	090900	4425285	2835	2865	2865	2835	106
676	20240219	090800	4123575	2865	2865	2865	2865	0
677	20240219	090700	4123575	2865	2865	2865	2865	0
678	20240219	090600	4123575	2865	2865	2865	2865	3
679	20240219	090500	4114980	2865	2865	2865	2865	0
680	20240219	090400	4114980	2865	2865	2865	2865	1
681	20240219	090300	4112115	2830	2830	2830	2830	200
682	20240219	090200	3546115	2815	2815	2815	2815	0
683	20240219	090100	3546115	2815	2815	2815	2815	0
684	20240219	090000	3546115	2815	2870	2870	2815	1252