KissMeData/025890/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190900	26043795	2810	2810	2810	2810	139
3	20240219	190800	26043795	2810	2810	2810	2810	0
4	20240219	190700	26043795	2810	2810	2810	2810	0
5	20240219	190600	26043795	2810	2810	2810	2810	0
6	20240219	190500	26043795	2810	2810	2810	2810	0
7	20240219	190400	26043795	2810	2810	2810	2810	0
8	20240219	190300	26043795	2810	2810	2810	2810	0
9	20240219	190200	26043795	2810	2810	2810	2810	0
10	20240219	190100	26043795	2810	2810	2810	2810	0
11	20240219	190000	26043795	2810	2810	2810	2810	0
12	20240219	185900	26043795	2810	2810	2810	2810	0
13	20240219	185800	26043795	2810	2810	2810	2810	0
14	20240219	185700	26043795	2810	2810	2810	2810	0
15	20240219	185600	26043795	2810	2810	2810	2810	0
16	20240219	185500	26043795	2810	2810	2810	2810	0
17	20240219	185400	26043795	2810	2810	2810	2810	0
18	20240219	185300	26043795	2810	2810	2810	2810	0
19	20240219	185200	26043795	2810	2810	2810	2810	0
20	20240219	185100	26043795	2810	2810	2810	2810	0
21	20240219	185000	26043795	2810	2810	2810	2810	0
22	20240219	184900	26043795	2810	2810	2810	2810	0
23	20240219	184800	26043795	2810	2810	2810	2810	0
24	20240219	184700	26043795	2810	2810	2810	2810	0
25	20240219	184600	26043795	2810	2810	2810	2810	0
26	20240219	184500	26043795	2810	2810	2810	2810	0
27	20240219	184400	26043795	2810	2810	2810	2810	0
28	20240219	184300	26043795	2810	2810	2810	2810	0
29	20240219	184200	26043795	2810	2810	2810	2810	0
30	20240219	184100	26043795	2810	2810	2810	2810	0
31	20240219	184000	26043795	2810	2810	2810	2810	0
32	20240219	183900	26043795	2810	2810	2810	2810	139
33	20240219	183800	26043795	2810	2810	2810	2810	0
34	20240219	183700	26043795	2810	2810	2810	2810	0
35	20240219	183600	26043795	2810	2810	2810	2810	0
36	20240219	183500	26043795	2810	2810	2810	2810	0
37	20240219	183400	26043795	2810	2810	2810	2810	0
38	20240219	183300	26043795	2810	2810	2810	2810	0
39	20240219	183200	26043795	2810	2810	2810	2810	0
40	20240219	183100	26043795	2810	2810	2810	2810	0
41	20240219	183000	26043795	2810	2810	2810	2810	0
42	20240219	182900	26043795	2810	2810	2810	2810	0
43	20240219	182800	26043795	2810	2810	2810	2810	0
44	20240219	182700	26043795	2810	2810	2810	2810	0
45	20240219	182600	26043795	2810	2810	2810	2810	0
46	20240219	182500	26043795	2810	2810	2810	2810	0
47	20240219	182400	26043795	2810	2810	2810	2810	0
48	20240219	182300	26043795	2810	2810	2810	2810	0
49	20240219	182200	26043795	2810	2810	2810	2810	0
50	20240219	182100	26043795	2810	2810	2810	2810	0
51	20240219	182000	26043795	2810	2810	2810	2810	0
52	20240219	181900	26043795	2810	2810	2810	2810	0
53	20240219	181800	26043795	2810	2810	2810	2810	0
54	20240219	181700	26043795	2810	2810	2810	2810	0
55	20240219	181600	26043795	2810	2810	2810	2810	0
56	20240219	181500	26043795	2810	2810	2810	2810	0
57	20240219	181400	26043795	2810	2810	2810	2810	0
58	20240219	181300	26043795	2810	2810	2810	2810	0
59	20240219	181200	26043795	2810	2810	2810	2810	0
60	20240219	181100	26043795	2810	2810	2810	2810	0
61	20240219	181000	26043795	2810	2810	2810	2810	0
62	20240219	180900	26043795	2810	2810	2810	2810	139
63	20240219	180800	26043795	2810	2810	2810	2810	0
64	20240219	180700	26043795	2810	2810	2810	2810	0
65	20240219	180600	26043795	2810	2810	2810	2810	0
66	20240219	180500	26043795	2810	2810	2810	2810	0
67	20240219	180400	26043795	2810	2810	2810	2810	0
68	20240219	180300	26043795	2810	2810	2810	2810	0
69	20240219	180200	26043795	2810	2810	2810	2810	0
70	20240219	180100	26043795	2810	2810	2810	2810	0
71	20240219	180000	26043795	2810	2810	2810	2810	0
72	20240219	175900	26043795	2810	2810	2810	2810	0
73	20240219	175800	26043795	2810	2810	2810	2810	0
74	20240219	175700	26043795	2810	2810	2810	2810	0
75	20240219	175600	26043795	2810	2810	2810	2810	0
76	20240219	175500	26043795	2810	2810	2810	2810	0
77	20240219	175400	26043795	2810	2810	2810	2810	0
78	20240219	175300	26043795	2810	2810	2810	2810	0
79	20240219	175200	26043795	2810	2810	2810	2810	0
80	20240219	175100	26043795	2810	2810	2810	2810	0
81	20240219	175000	26043795	2810	2810	2810	2810	0
82	20240219	174900	26043795	2810	2810	2810	2810	0
83	20240219	174800	26043795	2810	2810	2810	2810	0
84	20240219	174700	26043795	2810	2810	2810	2810	0
85	20240219	174600	26043795	2810	2810	2810	2810	0
86	20240219	174500	26043795	2810	2810	2810	2810	0
87	20240219	174400	26043795	2810	2810	2810	2810	0
88	20240219	174300	26043795	2810	2810	2810	2810	0
89	20240219	174200	26043795	2810	2810	2810	2810	0
90	20240219	174100	26043795	2810	2810	2810	2810	0
91	20240219	174000	26043795	2810	2810	2810	2810	0
92	20240219	173900	26043795	2810	2810	2810	2810	139
93	20240219	173800	26043795	2810	2810	2810	2810	0
94	20240219	173700	26043795	2810	2810	2810	2810	0
95	20240219	173600	26043795	2810	2810	2810	2810	0
96	20240219	173500	26043795	2810	2810	2810	2810	0
97	20240219	173400	26043795	2810	2810	2810	2810	0
98	20240219	173300	26043795	2810	2810	2810	2810	0
99	20240219	173200	26043795	2810	2810	2810	2810	0
100	20240219	173100	26043795	2810	2810	2810	2810	0
101	20240219	173000	26043795	2810	2810	2810	2810	0
102	20240219	172900	26043795	2810	2810	2810	2810	0
103	20240219	172800	26043795	2810	2810	2810	2810	0
104	20240219	172700	26043795	2810	2810	2810	2810	0
105	20240219	172600	26043795	2810	2810	2810	2810	0
106	20240219	172500	26043795	2810	2810	2810	2810	0
107	20240219	172400	26043795	2810	2810	2810	2810	0
108	20240219	172300	26043795	2810	2810	2810	2810	0
109	20240219	172200	26043795	2810	2810	2810	2810	0
110	20240219	172100	26043795	2810	2810	2810	2810	0
111	20240219	172000	26043795	2810	2810	2810	2810	0
112	20240219	171900	26043795	2810	2810	2810	2810	0
113	20240219	171800	26043795	2810	2810	2810	2810	0
114	20240219	171700	26043795	2810	2810	2810	2810	0
115	20240219	171600	26043795	2810	2810	2810	2810	0
116	20240219	171500	26043795	2810	2810	2810	2810	0
117	20240219	171400	26043795	2810	2810	2810	2810	0
118	20240219	171300	26043795	2810	2810	2810	2810	0
119	20240219	171200	26043795	2810	2810	2810	2810	0
120	20240219	171100	26043795	2810	2810	2810	2810	0
121	20240219	171000	26043795	2810	2810	2810	2810	0
122	20240219	170900	26043795	2810	2810	2810	2810	139
123	20240219	170800	26043795	2810	2810	2810	2810	0
124	20240219	170700	26043795	2810	2810	2810	2810	0
125	20240219	170600	26043795	2810	2810	2810	2810	0
126	20240219	170500	26043795	2810	2810	2810	2810	0
127	20240219	170400	26043795	2810	2810	2810	2810	0
128	20240219	170300	26043795	2810	2810	2810	2810	0
129	20240219	170200	26043795	2810	2810	2810	2810	0
130	20240219	170100	26043795	2810	2810	2810	2810	0
131	20240219	170000	26043795	2810	2810	2810	2810	0
132	20240219	165900	26043795	2810	2810	2810	2810	0
133	20240219	165800	26043795	2810	2810	2810	2810	0
134	20240219	165700	26043795	2810	2810	2810	2810	0
135	20240219	165600	26043795	2810	2810	2810	2810	0
136	20240219	165500	26043795	2810	2810	2810	2810	0
137	20240219	165400	26043795	2810	2810	2810	2810	0
138	20240219	165300	26043795	2810	2810	2810	2810	0
139	20240219	165200	26043795	2810	2810	2810	2810	0
140	20240219	165100	26043795	2810	2810	2810	2810	0
141	20240219	165000	26043795	2810	2810	2810	2810	0
142	20240219	164900	26043795	2810	2810	2810	2810	0
143	20240219	164800	26043795	2810	2810	2810	2810	0
144	20240219	164700	26043795	2810	2810	2810	2810	0
145	20240219	164600	26043795	2810	2810	2810	2810	0
146	20240219	164500	26043795	2810	2810	2810	2810	0
147	20240219	164400	26043795	2810	2810	2810	2810	0
148	20240219	164300	26043795	2810	2810	2810	2810	0
149	20240219	164200	26043795	2810	2810	2810	2810	0
150	20240219	164100	26043795	2810	2810	2810	2810	0
151	20240219	164000	26043795	2810	2810	2810	2810	0
152	20240219	163900	26043795	2810	2810	2810	2810	139
153	20240219	163800	26043795	2810	2810	2810	2810	0
154	20240219	163700	26043795	2810	2810	2810	2810	0
155	20240219	163600	26043795	2810	2810	2810	2810	0
156	20240219	163500	26043795	2810	2810	2810	2810	0
157	20240219	163400	26043795	2810	2810	2810	2810	0
158	20240219	163300	26043795	2810	2810	2810	2810	0
159	20240219	163200	26043795	2810	2810	2810	2810	0
160	20240219	163100	26043795	2810	2810	2810	2810	0
161	20240219	163000	26043795	2810	2810	2810	2810	0
162	20240219	162900	26043795	2810	2810	2810	2810	0
163	20240219	162800	26043795	2810	2810	2810	2810	0
164	20240219	162700	26043795	2810	2810	2810	2810	0
165	20240219	162600	26043795	2810	2810	2810	2810	0
166	20240219	162500	26043795	2810	2810	2810	2810	0
167	20240219	162400	26043795	2810	2810	2810	2810	0
168	20240219	162300	26043795	2810	2810	2810	2810	0
169	20240219	162200	26043795	2810	2810	2810	2810	0
170	20240219	162100	26043795	2810	2810	2810	2810	0
171	20240219	162000	26043795	2810	2810	2810	2810	0
172	20240219	161900	26043795	2810	2810	2810	2810	0
173	20240219	161800	26043795	2810	2810	2810	2810	0
174	20240219	161700	26043795	2810	2810	2810	2810	0
175	20240219	161600	26043795	2810	2810	2810	2810	0
176	20240219	161500	26043795	2810	2810	2810	2810	0
177	20240219	161400	26043795	2810	2810	2810	2810	0
178	20240219	161300	26043795	2810	2810	2810	2810	0
179	20240219	161200	26043795	2810	2810	2810	2810	0
180	20240219	161100	26043795	2810	2810	2810	2810	0
181	20240219	161000	26043795	2810	2810	2810	2810	0
182	20240219	160900	26043795	2810	2810	2810	2810	139
183	20240219	160800	26043795	2810	2810	2810	2810	0
184	20240219	160700	26043795	2810	2810	2810	2810	0
185	20240219	160600	26043795	2810	2810	2810	2810	0
186	20240219	160500	26043795	2810	2810	2810	2810	0
187	20240219	160400	26043795	2810	2810	2810	2810	0
188	20240219	160300	26043795	2810	2810	2810	2810	0
189	20240219	160200	26043795	2810	2810	2810	2810	0
190	20240219	160100	26043795	2810	2810	2810	2810	0
191	20240219	160000	26043795	2810	2810	2810	2810	0
192	20240219	155900	26043795	2810	2810	2810	2810	0
193	20240219	155800	26043795	2810	2810	2810	2810	0
194	20240219	155700	26043795	2810	2810	2810	2810	0
195	20240219	155600	26043795	2810	2810	2810	2810	0
196	20240219	155500	26043795	2810	2810	2810	2810	0
197	20240219	155400	26043795	2810	2810	2810	2810	0
198	20240219	155300	26043795	2810	2810	2810	2810	0
199	20240219	155200	26043795	2810	2810	2810	2810	0
200	20240219	155100	26043795	2810	2810	2810	2810	0
201	20240219	155000	26043795	2810	2810	2810	2810	0
202	20240219	154900	26043795	2810	2810	2810	2810	0
203	20240219	154800	26043795	2810	2810	2810	2810	0
204	20240219	154700	26043795	2810	2810	2810	2810	0
205	20240219	154600	26043795	2810	2810	2810	2810	0
206	20240219	154500	26043795	2810	2810	2810	2810	0
207	20240219	154400	26043795	2810	2810	2810	2810	0
208	20240219	154300	26043795	2810	2810	2810	2810	0
209	20240219	154200	26043795	2810	2810	2810	2810	0
210	20240219	154100	26043795	2810	2810	2810	2810	0
211	20240219	154000	26043795	2810	2810	2810	2810	0
212	20240219	153900	26043795	2810	2810	2810	2810	139
213	20240219	153800	26043795	2810	2810	2810	2810	0
214	20240219	153700	26043795	2810	2810	2810	2810	0
215	20240219	153600	26043795	2810	2810	2810	2810	0
216	20240219	153500	26043795	2810	2810	2810	2810	0
217	20240219	153400	26043795	2810	2810	2810	2810	0
218	20240219	153300	26043795	2810	2810	2810	2810	0
219	20240219	153200	26043795	2810	2810	2810	2810	0
220	20240219	153100	26043795	2810	2810	2810	2810	0
221	20240219	153000	26043795	2810	2810	2810	2810	139
222	20240219	152900	25653205	2810	2810	2810	2810	0
223	20240219	152800	25653205	2810	2810	2810	2810	0
224	20240219	152700	25653205	2810	2810	2810	2810	0
225	20240219	152600	25653205	2810	2810	2810	2810	0
226	20240219	152500	25653205	2810	2810	2810	2810	0
227	20240219	152400	25653205	2810	2810	2810	2810	0
228	20240219	152300	25653205	2810	2810	2810	2810	0
229	20240219	152200	25653205	2810	2810	2810	2810	0
230	20240219	152100	25653205	2810	2810	2810	2810	0
231	20240219	152000	25653205	2810	2810	2810	2810	0
232	20240219	151900	25653205	2810	2810	2810	2810	69
233	20240219	151800	25459315	2810	2810	2810	2810	0
234	20240219	151700	25459315	2810	2810	2810	2810	9
235	20240219	151600	25434025	2810	2810	2810	2810	2
236	20240219	151500	25428405	2810	2810	2810	2810	69
237	20240219	151400	25234515	2810	2810	2810	2810	0
238	20240219	151300	25234515	2810	2810	2810	2810	0
239	20240219	151200	25234515	2810	2810	2810	2810	0
240	20240219	151100	25234515	2810	2810	2810	2810	0
241	20240219	151000	25234515	2810	2810	2810	2810	69
242	20240219	150900	25040625	2810	2810	2810	2810	0
243	20240219	150800	25040625	2810	2810	2810	2810	0
244	20240219	150700	25040625	2810	2810	2810	2810	0
245	20240219	150600	25040625	2810	2810	2810	2810	0
246	20240219	150500	25040625	2810	2810	2810	2810	0
247	20240219	150400	25040625	2810	2810	2810	2810	0
248	20240219	150300	25040625	2810	2810	2810	2810	0
249	20240219	150200	25040625	2810	2810	2810	2810	0
250	20240219	150100	25040625	2810	2810	2810	2810	0
251	20240219	150000	25040625	2810	2810	2810	2810	70
252	20240219	145900	24843925	2805	2805	2805	2805	0
253	20240219	145800	24843925	2805	2805	2805	2805	0
254	20240219	145700	24843925	2805	2805	2805	2805	0
255	20240219	145600	24843925	2805	2805	2805	2805	0
256	20240219	145500	24843925	2805	2805	2805	2805	0
257	20240219	145400	24843925	2805	2805	2805	2805	0
258	20240219	145300	24843925	2805	2805	2805	2805	0
259	20240219	145200	24843925	2805	2805	2805	2805	9
260	20240219	145100	24818680	2805	2805	2805	2805	0
261	20240219	145000	24818680	2805	2805	2805	2805	70
262	20240219	144900	24622330	2805	2805	2805	2805	0
263	20240219	144800	24622330	2805	2805	2805	2805	0
264	20240219	144700	24622330	2805	2805	2805	2805	9
265	20240219	144600	24597085	2805	2805	2805	2805	0
266	20240219	144500	24597085	2805	2805	2805	2805	70
267	20240219	144400	24400735	2805	2805	2805	2805	0
268	20240219	144300	24400735	2805	2805	2805	2805	0
269	20240219	144200	24400735	2805	2805	2805	2805	9
270	20240219	144100	24375490	2805	2805	2805	2805	0
271	20240219	144000	24375490	2805	2805	2805	2805	70
272	20240219	143900	24179140	2805	2805	2805	2805	0
273	20240219	143800	24179140	2805	2805	2805	2805	0
274	20240219	143700	24179140	2805	2805	2805	2805	9
275	20240219	143600	24153895	2805	2805	2805	2805	0
276	20240219	143500	24153895	2805	2805	2805	2805	70
277	20240219	143400	23957545	2810	2810	2810	2810	0
278	20240219	143300	23957545	2810	2810	2810	2810	0
279	20240219	143200	23957545	2810	2810	2810	2810	1
280	20240219	143100	23954735	2810	2810	2810	2810	0
281	20240219	143000	23954735	2810	2810	2810	2810	1
282	20240219	142900	23951925	2810	2810	2810	2810	0
283	20240219	142800	23951925	2810	2810	2810	2810	0
284	20240219	142700	23951925	2810	2810	2810	2810	1
285	20240219	142600	23949115	2810	2810	2810	2810	0
286	20240219	142500	23949115	2810	2810	2810	2810	39
287	20240219	142400	23839525	2810	2810	2810	2810	0
288	20240219	142300	23839525	2810	2810	2810	2810	0
289	20240219	142200	23839525	2810	2810	2810	2810	9
290	20240219	142100	23814235	2810	2810	2810	2810	0
291	20240219	142000	23814235	2810	2810	2810	2810	31
292	20240219	141900	23727125	2815	2815	2815	2815	133
293	20240219	141800	23352730	2810	2810	2810	2810	0
294	20240219	141700	23352730	2810	2810	2810	2810	9
295	20240219	141600	23327440	2810	2810	2810	2810	0
296	20240219	141500	23327440	2810	2805	2810	2805	413
297	20240219	141400	22167260	2810	2810	2810	2810	0
298	20240219	141300	22167260	2810	2810	2810	2810	0
299	20240219	141200	22167260	2810	2810	2810	2810	35
300	20240219	141100	22068910	2810	2810	2810	2810	0
301	20240219	141000	22068910	2810	2810	2810	2810	23
302	20240219	140900	22004280	2810	2810	2810	2810	0
303	20240219	140800	22004280	2810	2810	2810	2810	0
304	20240219	140700	22004280	2810	2810	2810	2810	9
305	20240219	140600	21978990	2805	2805	2805	2805	0
306	20240219	140500	21978990	2805	2805	2805	2805	70
307	20240219	140400	21782640	2805	2805	2805	2805	0
308	20240219	140300	21782640	2805	2805	2805	2805	0
309	20240219	140200	21782640	2805	2805	2805	2805	9
310	20240219	140100	21757395	2805	2805	2805	2805	0
311	20240219	140000	21757395	2805	2810	2810	2805	71
312	20240219	135900	21558235	2810	2810	2810	2810	8
313	20240219	135800	21535755	2805	2805	2805	2805	0
314	20240219	135700	21535755	2805	2805	2805	2805	9
315	20240219	135600	21510510	2815	2815	2815	2815	0
316	20240219	135500	21510510	2815	2815	2815	2815	1
317	20240219	135400	21507695	2815	2815	2815	2815	1
318	20240219	135300	21504880	2805	2805	2805	2805	0
319	20240219	135200	21504880	2805	2805	2805	2805	9
320	20240219	135100	21479635	2805	2805	2805	2805	0
321	20240219	135000	21479635	2805	2805	2805	2805	70
322	20240219	134900	21283285	2815	2815	2815	2815	0
323	20240219	134800	21283285	2815	2815	2815	2815	1
324	20240219	134700	21280470	2805	2805	2805	2805	97
325	20240219	134600	21008385	2810	2810	2810	2810	0
326	20240219	134500	21008385	2810	2810	2810	2810	44
327	20240219	134400	20884745	2815	2815	2815	2815	1
328	20240219	134300	20881930	2815	2815	2815	2815	0
329	20240219	134200	20881930	2815	2815	2815	2815	1
330	20240219	134100	20879115	2810	2810	2810	2810	0
331	20240219	134000	20879115	2810	2810	2810	2810	70
332	20240219	133900	20682415	2810	2810	2810	2810	0
333	20240219	133800	20682415	2810	2810	2810	2810	0
334	20240219	133700	20682415	2810	2810	2810	2810	9
335	20240219	133600	20657125	2815	2815	2815	2815	1
336	20240219	133500	20654310	2815	2815	2815	2815	0
337	20240219	133400	20654310	2815	2815	2815	2815	0
338	20240219	133300	20654310	2815	2815	2815	2815	1
339	20240219	133200	20651495	2810	2815	2815	2810	22
340	20240219	133100	20589610	2815	2815	2815	2815	0
341	20240219	133000	20589610	2815	2815	2815	2815	1
342	20240219	132900	20586795	2810	2810	2810	2810	0
343	20240219	132800	20586795	2810	2810	2810	2810	0
344	20240219	132700	20586795	2810	2810	2810	2810	4
345	20240219	132600	20575555	2810	2810	2810	2810	0
346	20240219	132500	20575555	2810	2810	2810	2810	66
347	20240219	132400	20390095	2815	2815	2815	2815	1
348	20240219	132300	20387280	2810	2810	2810	2810	0
349	20240219	132200	20387280	2810	2815	2815	2810	10
350	20240219	132100	20359175	2810	2815	2815	2810	3
351	20240219	132000	20350735	2810	2810	2810	2810	70
352	20240219	131900	20154035	2810	2810	2810	2810	0
353	20240219	131800	20154035	2810	2810	2810	2810	0
354	20240219	131700	20154035	2810	2810	2810	2810	9
355	20240219	131600	20128745	2810	2810	2810	2810	1
356	20240219	131500	20125935	2815	2815	2815	2815	0
357	20240219	131400	20125935	2815	2815	2815	2815	0
358	20240219	131300	20125935	2815	2815	2815	2815	0
359	20240219	131200	20125935	2815	2815	2820	2815	26
360	20240219	131100	20052695	2815	2820	2820	2815	44
361	20240219	131000	19928625	2820	2820	2820	2820	70
362	20240219	130900	19731225	2820	2820	2820	2820	0
363	20240219	130800	19731225	2820	2820	2820	2820	0
364	20240219	130700	19731225	2820	2820	2820	2820	10
365	20240219	130600	19703025	2820	2820	2820	2820	13
366	20240219	130500	19666365	2820	2820	2820	2820	69
367	20240219	130400	19471785	2820	2820	2820	2820	0
368	20240219	130300	19471785	2820	2820	2820	2820	6
369	20240219	130200	19454865	2820	2820	2820	2820	17
370	20240219	130100	19406925	2820	2820	2820	2820	144
371	20240219	130000	19000845	2820	2805	2820	2805	71
372	20240219	125900	18801675	2810	2810	2810	2810	0
373	20240219	125800	18801675	2810	2810	2810	2810	0
374	20240219	125700	18801675	2810	2810	2810	2810	3
375	20240219	125600	18793245	2810	2810	2810	2810	1
376	20240219	125500	18790435	2810	2810	2810	2810	4
377	20240219	125400	18779195	2810	2810	2810	2810	0
378	20240219	125300	18779195	2810	2810	2810	2810	0
379	20240219	125200	18779195	2810	2810	2810	2810	4
380	20240219	125100	18767955	2805	2805	2805	2805	1
381	20240219	125000	18765150	2805	2805	2805	2805	70
382	20240219	124900	18568800	2820	2820	2820	2820	1
383	20240219	124800	18565980	2810	2810	2810	2810	0
384	20240219	124700	18565980	2810	2810	2810	2810	1
385	20240219	124600	18563170	2805	2805	2805	2805	1
386	20240219	124500	18560365	2810	2810	2810	2810	4
387	20240219	124400	18549125	2805	2805	2805	2805	0
388	20240219	124300	18549125	2805	2805	2805	2805	1
389	20240219	124200	18546320	2810	2820	2820	2810	4
390	20240219	124100	18535070	2810	2810	2810	2810	1
391	20240219	124000	18532260	2810	2810	2810	2810	4
392	20240219	123900	18521020	2820	2820	2820	2820	0
393	20240219	123800	18521020	2820	2820	2820	2820	1
394	20240219	123700	18518200	2805	2805	2805	2805	9
395	20240219	123600	18492955	2805	2820	2820	2805	73
396	20240219	123500	18287110	2805	2805	2805	2805	70
397	20240219	123400	18090760	2805	2805	2805	2805	0
398	20240219	123300	18090760	2805	2805	2805	2805	0
399	20240219	123200	18090760	2805	2805	2805	2805	10
400	20240219	123100	18062710	2810	2810	2810	2810	0
401	20240219	123000	18062710	2810	2810	2810	2810	0
402	20240219	122900	18062710	2810	2810	2810	2810	0
403	20240219	122800	18062710	2810	2810	2810	2810	0
404	20240219	122700	18062710	2810	2820	2820	2810	2
405	20240219	122600	18057080	2810	2810	2810	2810	1
406	20240219	122500	18054270	2805	2805	2805	2805	0
407	20240219	122400	18054270	2805	2805	2805	2805	0
408	20240219	122300	18054270	2805	2805	2805	2805	0
409	20240219	122200	18054270	2805	2805	2805	2805	9
410	20240219	122100	18029025	2805	2805	2805	2805	1
411	20240219	122000	18026220	2805	2805	2805	2805	0
412	20240219	121900	18026220	2805	2805	2805	2805	0
413	20240219	121800	18026220	2805	2805	2805	2805	0
414	20240219	121700	18026220	2805	2805	2805	2805	9
415	20240219	121600	18000975	2805	2810	2810	2805	369
416	20240219	121500	16964090	2805	2805	2805	2805	0
417	20240219	121400	16964090	2805	2805	2805	2805	0
418	20240219	121300	16964090	2805	2805	2805	2805	0
419	20240219	121200	16964090	2805	2805	2805	2805	10
420	20240219	121100	16936040	2805	2805	2805	2805	0
421	20240219	121000	16936040	2805	2805	2805	2805	0
422	20240219	120900	16936040	2805	2805	2805	2805	0
423	20240219	120800	16936040	2805	2805	2805	2805	22
424	20240219	120700	16874330	2810	2805	2810	2805	209
425	20240219	120600	16287085	2805	2805	2805	2805	1
426	20240219	120500	16284280	2810	2805	2810	2805	71
427	20240219	120400	16085120	2805	2805	2805	2805	0
428	20240219	120300	16085120	2805	2805	2805	2805	0
429	20240219	120200	16085120	2805	2805	2805	2805	9
430	20240219	120100	16059875	2805	2805	2805	2805	1
431	20240219	120000	16057070	2805	2805	2805	2805	70
432	20240219	115900	15860720	2805	2805	2805	2805	0
433	20240219	115800	15860720	2805	2805	2805	2805	0
434	20240219	115700	15860720	2805	2805	2805	2805	9
435	20240219	115600	15835475	2805	2805	2805	2805	1
436	20240219	115500	15832670	2805	2805	2805	2805	98
437	20240219	115400	15557780	2810	2810	2810	2810	1
438	20240219	115300	15554970	2805	2805	2805	2805	0
439	20240219	115200	15554970	2805	2805	2805	2805	38
440	20240219	115100	15448380	2805	2805	2805	2805	1
441	20240219	115000	15445575	2810	2810	2810	2810	142
442	20240219	114900	15046555	2805	2805	2805	2805	0
443	20240219	114800	15046555	2805	2805	2805	2805	0
444	20240219	114700	15046555	2805	2805	2805	2805	9
445	20240219	114600	15021310	2805	2805	2805	2805	1
446	20240219	114500	15018505	2810	2810	2810	2810	0
447	20240219	114400	15018505	2810	2810	2810	2810	0
448	20240219	114300	15018505	2810	2810	2810	2810	1
449	20240219	114200	15015695	2805	2805	2805	2805	9
450	20240219	114100	14990450	2805	2805	2805	2805	1
451	20240219	114000	14987645	2805	2805	2805	2805	70
452	20240219	113900	14791295	2810	2810	2810	2810	0
453	20240219	113800	14791295	2810	2810	2810	2810	0
454	20240219	113700	14791295	2810	2810	2810	2805	150
455	20240219	113600	14369840	2805	2805	2805	2805	1
456	20240219	113500	14367035	2805	2805	2805	2805	70
457	20240219	113400	14170685	2805	2805	2805	2805	0
458	20240219	113300	14170685	2805	2805	2805	2805	0
459	20240219	113200	14170685	2805	2805	2810	2805	11
460	20240219	113100	14139825	2805	2805	2805	2805	32
461	20240219	113000	14050065	2805	2805	2805	2805	70
462	20240219	112900	13853715	2805	2805	2805	2805	0
463	20240219	112800	13853715	2805	2805	2805	2805	40
464	20240219	112700	13741515	2805	2805	2805	2805	9
465	20240219	112600	13716270	2805	2805	2805	2805	1
466	20240219	112500	13713465	2805	2805	2805	2805	70
467	20240219	112400	13517115	2805	2805	2805	2805	0
468	20240219	112300	13517115	2805	2805	2805	2805	0
469	20240219	112200	13517115	2805	2805	2805	2805	9
470	20240219	112100	13491870	2805	2810	2810	2805	2
471	20240219	112000	13486255	2805	2805	2805	2805	70
472	20240219	111900	13289905	2805	2805	2805	2805	0
473	20240219	111800	13289905	2805	2805	2805	2805	0
474	20240219	111700	13289905	2805	2805	2805	2805	0
475	20240219	111600	13289905	2805	2805	2805	2805	1
476	20240219	111500	13287100	2805	2805	2805	2805	70
477	20240219	111400	13090750	2805	2805	2805	2805	0
478	20240219	111300	13090750	2805	2805	2805	2805	0
479	20240219	111200	13090750	2805	2805	2805	2805	0
480	20240219	111100	13090750	2805	2805	2805	2805	1
481	20240219	111000	13087945	2810	2805	2810	2805	71
482	20240219	110900	12888785	2805	2805	2805	2805	0
483	20240219	110800	12888785	2805	2805	2805	2805	0
484	20240219	110700	12888785	2805	2805	2805	2805	0
485	20240219	110600	12888785	2805	2805	2805	2805	1
486	20240219	110500	12885980	2805	2805	2805	2805	70
487	20240219	110400	12689630	2805	2805	2805	2805	0
488	20240219	110300	12689630	2805	2805	2805	2805	0
489	20240219	110200	12689630	2805	2805	2805	2805	40
490	20240219	110100	12577430	2805	2805	2805	2805	1
491	20240219	110000	12574625	2810	2810	2810	2810	37
492	20240219	105900	12470655	2815	2815	2815	2815	1
493	20240219	105800	12467840	2805	2805	2805	2805	0
494	20240219	105700	12467840	2805	2805	2805	2805	1
495	20240219	105600	12465035	2805	2805	2805	2805	3
496	20240219	105500	12456620	2805	2805	2805	2805	70
497	20240219	105400	12260270	2805	2805	2805	2805	0
498	20240219	105300	12260270	2805	2805	2805	2805	0
499	20240219	105200	12260270	2805	2805	2805	2805	0
500	20240219	105100	12260270	2805	2805	2805	2805	1
501	20240219	105000	12257465	2805	2805	2805	2805	70
502	20240219	104900	12061115	2815	2815	2815	2815	0
503	20240219	104800	12061115	2815	2815	2815	2815	1
504	20240219	104700	12058300	2805	2805	2805	2805	100
505	20240219	104600	11777800	2805	2805	2805	2805	7
506	20240219	104500	11758165	2810	2810	2810	2810	15
507	20240219	104400	11716015	2810	2810	2810	2810	0
508	20240219	104300	11716015	2810	2810	2810	2810	0
509	20240219	104200	11716015	2810	2810	2810	2810	1
510	20240219	104100	11713205	2805	2805	2805	2805	1
511	20240219	104000	11710400	2810	2810	2810	2810	11
512	20240219	103900	11679490	2815	2815	2815	2815	0
513	20240219	103800	11679490	2815	2815	2815	2815	0
514	20240219	103700	11679490	2815	2810	2815	2810	3
515	20240219	103600	11671055	2810	2810	2810	2810	1
516	20240219	103500	11668245	2805	2805	2805	2805	70
517	20240219	103400	11471895	2805	2805	2805	2805	0
518	20240219	103300	11471895	2805	2805	2805	2805	0
519	20240219	103200	11471895	2805	2805	2805	2805	0
520	20240219	103100	11471895	2805	2805	2805	2805	0
521	20240219	103000	11471895	2805	2805	2805	2805	70
522	20240219	102900	11275545	2815	2815	2815	2815	0
523	20240219	102800	11275545	2815	2815	2815	2815	0
524	20240219	102700	11275545	2815	2815	2815	2815	0
525	20240219	102600	11275545	2815	2815	2815	2815	2
526	20240219	102500	11269915	2810	2810	2810	2810	18
527	20240219	102400	11219335	2810	2810	2810	2810	7
528	20240219	102300	11199665	2810	2810	2810	2810	0
529	20240219	102200	11199665	2810	2810	2810	2810	0
530	20240219	102100	11199665	2810	2810	2810	2810	0
531	20240219	102000	11199665	2810	2810	2810	2810	39
532	20240219	101900	11090075	2810	2810	2810	2810	0
533	20240219	101800	11090075	2810	2810	2810	2810	0
534	20240219	101700	11090075	2810	2810	2810	2810	9
535	20240219	101600	11064785	2810	2810	2810	2810	136
536	20240219	101500	10682625	2810	2810	2810	2810	0
537	20240219	101400	10682625	2810	2810	2810	2810	26
538	20240219	101300	10609565	2810	2810	2810	2810	0
539	20240219	101200	10609565	2810	2810	2810	2810	0
540	20240219	101100	10609565	2810	2815	2815	2810	156
541	20240219	101000	10171185	2820	2820	2820	2820	0
542	20240219	100900	10171185	2820	2820	2820	2820	0
543	20240219	100800	10171185	2820	2820	2820	2820	0
544	20240219	100700	10171185	2820	2820	2820	2820	0
545	20240219	100600	10171185	2820	2820	2820	2820	0
546	20240219	100500	10171185	2820	2820	2820	2820	500
547	20240219	100400	8761185	2820	2820	2820	2820	0
548	20240219	100300	8761185	2820	2820	2820	2820	0
549	20240219	100200	8761185	2820	2820	2820	2820	0
550	20240219	100100	8761185	2820	2815	2820	2805	579
551	20240219	100000	7132470	2820	2820	2820	2820	0
552	20240219	095900	7132470	2820	2820	2820	2820	0
553	20240219	095800	7132470	2820	2820	2820	2820	0
554	20240219	095700	7132470	2820	2820	2820	2820	0
555	20240219	095600	7132470	2820	2820	2820	2820	0
556	20240219	095500	7132470	2820	2820	2820	2820	0
557	20240219	095400	7132470	2820	2820	2820	2820	0
558	20240219	095300	7132470	2820	2820	2820	2820	0
559	20240219	095200	7132470	2820	2820	2820	2820	0
560	20240219	095100	7132470	2820	2820	2820	2820	0
561	20240219	095000	7132470	2820	2820	2820	2820	0
562	20240219	094900	7132470	2820	2820	2820	2820	9
563	20240219	094800	7107090	2820	2820	2820	2820	2
564	20240219	094700	7101450	2820	2820	2820	2820	0
565	20240219	094600	7101450	2820	2820	2820	2820	0
566	20240219	094500	7101450	2820	2820	2820	2820	180
567	20240219	094400	6593850	2825	2825	2825	2825	0
568	20240219	094300	6593850	2825	2825	2825	2825	0
569	20240219	094200	6593850	2825	2825	2825	2825	0
570	20240219	094100	6593850	2825	2825	2825	2825	0
571	20240219	094000	6593850	2825	2825	2825	2825	0
572	20240219	093900	6593850	2825	2825	2825	2825	0
573	20240219	093800	6593850	2825	2825	2825	2825	0
574	20240219	093700	6593850	2825	2825	2825	2825	3
575	20240219	093600	6585375	2825	2825	2825	2825	507
576	20240219	093500	5153100	2825	2825	2825	2825	2
577	20240219	093400	5147450	2825	2825	2825	2825	6
578	20240219	093300	5130500	2825	2825	2825	2825	2
579	20240219	093200	5124850	2825	2825	2825	2825	2
580	20240219	093100	5119200	2825	2825	2825	2825	2
581	20240219	093000	5113550	2825	2825	2825	2825	2
582	20240219	092900	5107900	2825	2825	2825	2825	2
583	20240219	092800	5102250	2825	2825	2825	2825	2
584	20240219	092700	5096600	2825	2825	2825	2825	0
585	20240219	092600	5096600	2825	2825	2825	2825	2
586	20240219	092500	5090950	2825	2820	2825	2820	6
587	20240219	092400	5074020	2825	2825	2825	2825	2
588	20240219	092300	5068370	2825	2825	2825	2825	108
589	20240219	092200	4763270	2825	2825	2825	2825	35
590	20240219	092100	4664395	2825	2820	2825	2820	223
591	20240219	092000	4035525	2820	2825	2825	2820	3
592	20240219	091900	4027055	2825	2825	2825	2825	2
593	20240219	091800	4021405	2825	2825	2825	2825	52
594	20240219	091700	3874505	2825	2825	2825	2825	2
595	20240219	091600	3868855	2825	2825	2825	2825	2
596	20240219	091500	3863205	2825	2820	2825	2820	20
597	20240219	091400	3806795	2825	2825	2825	2825	52
598	20240219	091300	3659895	2825	2825	2825	2825	2
599	20240219	091200	3654245	2825	2825	2825	2825	2
600	20240219	091100	3648595	2830	2830	2830	2830	25
601	20240219	091000	3577845	2830	2830	2830	2830	2
602	20240219	090900	3572185	2830	2830	2830	2830	2
603	20240219	090800	3566525	2830	2830	2830	2830	2
604	20240219	090700	3560865	2830	2830	2830	2830	2
605	20240219	090600	3555205	2825	2830	2830	2825	5
606	20240219	090500	3541070	2830	2830	2830	2830	2
607	20240219	090400	3535410	2830	2830	2830	2830	2
608	20240219	090300	3529750	2830	2830	2830	2830	2
609	20240219	090200	3524090	2830	2825	2830	2825	122
610	20240219	090100	3179430	2830	2820	2830	2820	356
611	20240219	090000	2175490	2830	2815	2830	2815	730