KissMeData/053270/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193200	519452150	2985	2985	2985	2985	2487
3	20240219	193100	519452150	2985	2985	2985	2985	0
4	20240219	193000	519452150	2985	2985	2985	2985	0
5	20240219	192900	519452150	2985	2985	2985	2985	0
6	20240219	192800	519452150	2985	2985	2985	2985	0
7	20240219	192700	519452150	2985	2985	2985	2985	0
8	20240219	192600	519452150	2985	2985	2985	2985	0
9	20240219	192500	519452150	2985	2985	2985	2985	0
10	20240219	192400	519452150	2985	2985	2985	2985	0
11	20240219	192300	519452150	2985	2985	2985	2985	0
12	20240219	192200	519452150	2985	2985	2985	2985	0
13	20240219	192100	519452150	2985	2985	2985	2985	0
14	20240219	192000	519452150	2985	2985	2985	2985	0
15	20240219	191900	519452150	2985	2985	2985	2985	0
16	20240219	191800	519452150	2985	2985	2985	2985	0
17	20240219	191700	519452150	2985	2985	2985	2985	0
18	20240219	191600	519452150	2985	2985	2985	2985	0
19	20240219	191500	519452150	2985	2985	2985	2985	0
20	20240219	191400	519452150	2985	2985	2985	2985	0
21	20240219	191300	519452150	2985	2985	2985	2985	0
22	20240219	191200	519452150	2985	2985	2985	2985	0
23	20240219	191100	519452150	2985	2985	2985	2985	0
24	20240219	191000	519452150	2985	2985	2985	2985	0
25	20240219	190900	519452150	2985	2985	2985	2985	0
26	20240219	190800	519452150	2985	2985	2985	2985	0
27	20240219	190700	519452150	2985	2985	2985	2985	0
28	20240219	190600	519452150	2985	2985	2985	2985	0
29	20240219	190500	519452150	2985	2985	2985	2985	0
30	20240219	190400	519452150	2985	2985	2985	2985	0
31	20240219	190300	519452150	2985	2985	2985	2985	0
32	20240219	190200	519452150	2985	2985	2985	2985	2487
33	20240219	190100	519452150	2985	2985	2985	2985	0
34	20240219	190000	519452150	2985	2985	2985	2985	0
35	20240219	185900	519452150	2985	2985	2985	2985	0
36	20240219	185800	519452150	2985	2985	2985	2985	0
37	20240219	185700	519452150	2985	2985	2985	2985	0
38	20240219	185600	519452150	2985	2985	2985	2985	0
39	20240219	185500	519452150	2985	2985	2985	2985	0
40	20240219	185400	519452150	2985	2985	2985	2985	0
41	20240219	185300	519452150	2985	2985	2985	2985	0
42	20240219	185200	519452150	2985	2985	2985	2985	0
43	20240219	185100	519452150	2985	2985	2985	2985	0
44	20240219	185000	519452150	2985	2985	2985	2985	0
45	20240219	184900	519452150	2985	2985	2985	2985	0
46	20240219	184800	519452150	2985	2985	2985	2985	0
47	20240219	184700	519452150	2985	2985	2985	2985	0
48	20240219	184600	519452150	2985	2985	2985	2985	0
49	20240219	184500	519452150	2985	2985	2985	2985	0
50	20240219	184400	519452150	2985	2985	2985	2985	0
51	20240219	184300	519452150	2985	2985	2985	2985	0
52	20240219	184200	519452150	2985	2985	2985	2985	0
53	20240219	184100	519452150	2985	2985	2985	2985	0
54	20240219	184000	519452150	2985	2985	2985	2985	0
55	20240219	183900	519452150	2985	2985	2985	2985	0
56	20240219	183800	519452150	2985	2985	2985	2985	0
57	20240219	183700	519452150	2985	2985	2985	2985	0
58	20240219	183600	519452150	2985	2985	2985	2985	0
59	20240219	183500	519452150	2985	2985	2985	2985	0
60	20240219	183400	519452150	2985	2985	2985	2985	0
61	20240219	183300	519452150	2985	2985	2985	2985	0
62	20240219	183200	519452150	2985	2985	2985	2985	2487
63	20240219	183100	519452150	2985	2985	2985	2985	0
64	20240219	183000	519452150	2985	2985	2985	2985	0
65	20240219	182900	519452150	2985	2985	2985	2985	0
66	20240219	182800	519452150	2985	2985	2985	2985	0
67	20240219	182700	519452150	2985	2985	2985	2985	0
68	20240219	182600	519452150	2985	2985	2985	2985	0
69	20240219	182500	519452150	2985	2985	2985	2985	0
70	20240219	182400	519452150	2985	2985	2985	2985	0
71	20240219	182300	519452150	2985	2985	2985	2985	0
72	20240219	182200	519452150	2985	2985	2985	2985	0
73	20240219	182100	519452150	2985	2985	2985	2985	0
74	20240219	182000	519452150	2985	2985	2985	2985	0
75	20240219	181900	519452150	2985	2985	2985	2985	0
76	20240219	181800	519452150	2985	2985	2985	2985	0
77	20240219	181700	519452150	2985	2985	2985	2985	0
78	20240219	181600	519452150	2985	2985	2985	2985	0
79	20240219	181500	519452150	2985	2985	2985	2985	0
80	20240219	181400	519452150	2985	2985	2985	2985	0
81	20240219	181300	519452150	2985	2985	2985	2985	0
82	20240219	181200	519452150	2985	2985	2985	2985	0
83	20240219	181100	519452150	2985	2985	2985	2985	0
84	20240219	181000	519452150	2985	2985	2985	2985	0
85	20240219	180900	519452150	2985	2985	2985	2985	0
86	20240219	180800	519452150	2985	2985	2985	2985	0
87	20240219	180700	519452150	2985	2985	2985	2985	0
88	20240219	180600	519452150	2985	2985	2985	2985	0
89	20240219	180500	519452150	2985	2985	2985	2985	0
90	20240219	180400	519452150	2985	2985	2985	2985	0
91	20240219	180300	519452150	2985	2985	2985	2985	0
92	20240219	180200	519452150	2985	2985	2985	2985	2487
93	20240219	180100	519452150	2985	2985	2985	2985	0
94	20240219	180000	519452150	2985	2985	2985	2985	0
95	20240219	175900	519452150	2985	2985	2985	2985	0
96	20240219	175800	519452150	2985	2985	2985	2985	0
97	20240219	175700	519452150	2985	2985	2985	2985	0
98	20240219	175600	519452150	2985	2985	2985	2985	0
99	20240219	175500	519452150	2985	2985	2985	2985	0
100	20240219	175400	519452150	2985	2985	2985	2985	0
101	20240219	175300	519452150	2985	2985	2985	2985	0
102	20240219	175200	519452150	2985	2985	2985	2985	0
103	20240219	175100	519452150	2985	2985	2985	2985	0
104	20240219	175000	519452150	2985	2985	2985	2985	0
105	20240219	174900	519452150	2985	2985	2985	2985	0
106	20240219	174800	519452150	2985	2985	2985	2985	0
107	20240219	174700	519452150	2985	2985	2985	2985	0
108	20240219	174600	519452150	2985	2985	2985	2985	0
109	20240219	174500	519452150	2985	2985	2985	2985	0
110	20240219	174400	519452150	2985	2985	2985	2985	0
111	20240219	174300	519452150	2985	2985	2985	2985	0
112	20240219	174200	519452150	2985	2985	2985	2985	0
113	20240219	174100	519452150	2985	2985	2985	2985	0
114	20240219	174000	519452150	2985	2985	2985	2985	0
115	20240219	173900	519452150	2985	2985	2985	2985	0
116	20240219	173800	519452150	2985	2985	2985	2985	0
117	20240219	173700	519452150	2985	2985	2985	2985	0
118	20240219	173600	519452150	2985	2985	2985	2985	0
119	20240219	173500	519452150	2985	2985	2985	2985	0
120	20240219	173400	519452150	2985	2985	2985	2985	0
121	20240219	173300	519452150	2985	2985	2985	2985	0
122	20240219	173200	519452150	2985	2985	2985	2985	2487
123	20240219	173100	519452150	2985	2985	2985	2985	0
124	20240219	173000	519452150	2985	2985	2985	2985	0
125	20240219	172900	519452150	2985	2985	2985	2985	0
126	20240219	172800	519452150	2985	2985	2985	2985	0
127	20240219	172700	519452150	2985	2985	2985	2985	0
128	20240219	172600	519452150	2985	2985	2985	2985	0
129	20240219	172500	519452150	2985	2985	2985	2985	0
130	20240219	172400	519452150	2985	2985	2985	2985	0
131	20240219	172300	519452150	2985	2985	2985	2985	0
132	20240219	172200	519452150	2985	2985	2985	2985	0
133	20240219	172100	519452150	2985	2985	2985	2985	0
134	20240219	172000	519452150	2985	2985	2985	2985	0
135	20240219	171900	519452150	2985	2985	2985	2985	0
136	20240219	171800	519452150	2985	2985	2985	2985	0
137	20240219	171700	519452150	2985	2985	2985	2985	0
138	20240219	171600	519452150	2985	2985	2985	2985	0
139	20240219	171500	519452150	2985	2985	2985	2985	0
140	20240219	171400	519452150	2985	2985	2985	2985	0
141	20240219	171300	519452150	2985	2985	2985	2985	0
142	20240219	171200	519452150	2985	2985	2985	2985	0
143	20240219	171100	519452150	2985	2985	2985	2985	0
144	20240219	171000	519452150	2985	2985	2985	2985	0
145	20240219	170900	519452150	2985	2985	2985	2985	0
146	20240219	170800	519452150	2985	2985	2985	2985	0
147	20240219	170700	519452150	2985	2985	2985	2985	0
148	20240219	170600	519452150	2985	2985	2985	2985	0
149	20240219	170500	519452150	2985	2985	2985	2985	0
150	20240219	170400	519452150	2985	2985	2985	2985	0
151	20240219	170300	519452150	2985	2985	2985	2985	0
152	20240219	170200	519452150	2985	2985	2985	2985	2487
153	20240219	170100	519452150	2985	2985	2985	2985	0
154	20240219	170000	519452150	2985	2985	2985	2985	0
155	20240219	165900	519452150	2985	2985	2985	2985	0
156	20240219	165800	519452150	2985	2985	2985	2985	0
157	20240219	165700	519452150	2985	2985	2985	2985	0
158	20240219	165600	519452150	2985	2985	2985	2985	0
159	20240219	165500	519452150	2985	2985	2985	2985	0
160	20240219	165400	519452150	2985	2985	2985	2985	0
161	20240219	165300	519452150	2985	2985	2985	2985	0
162	20240219	165200	519452150	2985	2985	2985	2985	0
163	20240219	165100	519452150	2985	2985	2985	2985	0
164	20240219	165000	519452150	2985	2985	2985	2985	0
165	20240219	164900	519452150	2985	2985	2985	2985	0
166	20240219	164800	519452150	2985	2985	2985	2985	0
167	20240219	164700	519452150	2985	2985	2985	2985	0
168	20240219	164600	519452150	2985	2985	2985	2985	0
169	20240219	164500	519452150	2985	2985	2985	2985	0
170	20240219	164400	519452150	2985	2985	2985	2985	0
171	20240219	164300	519452150	2985	2985	2985	2985	0
172	20240219	164200	519452150	2985	2985	2985	2985	0
173	20240219	164100	519452150	2985	2985	2985	2985	0
174	20240219	164000	519452150	2985	2985	2985	2985	0
175	20240219	163900	519452150	2985	2985	2985	2985	0
176	20240219	163800	519452150	2985	2985	2985	2985	0
177	20240219	163700	519452150	2985	2985	2985	2985	0
178	20240219	163600	519452150	2985	2985	2985	2985	0
179	20240219	163500	519452150	2985	2985	2985	2985	0
180	20240219	163400	519452150	2985	2985	2985	2985	0
181	20240219	163300	519452150	2985	2985	2985	2985	0
182	20240219	163200	519452150	2985	2985	2985	2985	2487
183	20240219	163100	519452150	2985	2985	2985	2985	0
184	20240219	163000	519452150	2985	2985	2985	2985	0
185	20240219	162900	519452150	2985	2985	2985	2985	0
186	20240219	162800	519452150	2985	2985	2985	2985	0
187	20240219	162700	519452150	2985	2985	2985	2985	0
188	20240219	162600	519452150	2985	2985	2985	2985	0
189	20240219	162500	519452150	2985	2985	2985	2985	0
190	20240219	162400	519452150	2985	2985	2985	2985	0
191	20240219	162300	519452150	2985	2985	2985	2985	0
192	20240219	162200	519452150	2985	2985	2985	2985	0
193	20240219	162100	519452150	2985	2985	2985	2985	0
194	20240219	162000	519452150	2985	2985	2985	2985	0
195	20240219	161900	519452150	2985	2985	2985	2985	0
196	20240219	161800	519452150	2985	2985	2985	2985	0
197	20240219	161700	519452150	2985	2985	2985	2985	0
198	20240219	161600	519452150	2985	2985	2985	2985	0
199	20240219	161500	519452150	2985	2985	2985	2985	0
200	20240219	161400	519452150	2985	2985	2985	2985	0
201	20240219	161300	519452150	2985	2985	2985	2985	0
202	20240219	161200	519452150	2985	2985	2985	2985	0
203	20240219	161100	519452150	2985	2985	2985	2985	0
204	20240219	161000	519452150	2985	2985	2985	2985	0
205	20240219	160900	519452150	2985	2985	2985	2985	0
206	20240219	160800	519452150	2985	2985	2985	2985	0
207	20240219	160700	519452150	2985	2985	2985	2985	0
208	20240219	160600	519452150	2985	2985	2985	2985	0
209	20240219	160500	519452150	2985	2985	2985	2985	0
210	20240219	160400	519452150	2985	2985	2985	2985	0
211	20240219	160300	519452150	2985	2985	2985	2985	0
212	20240219	160200	519452150	2985	2985	2985	2985	2487
213	20240219	160100	519452150	2985	2985	2985	2985	0
214	20240219	160000	519452150	2985	2985	2985	2985	0
215	20240219	155900	519452150	2985	2985	2985	2985	0
216	20240219	155800	519452150	2985	2985	2985	2985	0
217	20240219	155700	519452150	2985	2985	2985	2985	0
218	20240219	155600	519452150	2985	2985	2985	2985	0
219	20240219	155500	519452150	2985	2985	2985	2985	0
220	20240219	155400	519452150	2985	2985	2985	2985	0
221	20240219	155300	519452150	2985	2985	2985	2985	0
222	20240219	155200	519452150	2985	2985	2985	2985	0
223	20240219	155100	519452150	2985	2985	2985	2985	0
224	20240219	155000	519452150	2985	2985	2985	2985	0
225	20240219	154900	519452150	2985	2985	2985	2985	0
226	20240219	154800	519452150	2985	2985	2985	2985	0
227	20240219	154700	519452150	2985	2985	2985	2985	0
228	20240219	154600	519452150	2985	2985	2985	2985	0
229	20240219	154500	519452150	2985	2985	2985	2985	0
230	20240219	154400	519452150	2985	2985	2985	2985	0
231	20240219	154300	519452150	2985	2985	2985	2985	0
232	20240219	154200	519452150	2985	2985	2985	2985	0
233	20240219	154100	519452150	2985	2985	2985	2985	0
234	20240219	154000	519452150	2985	2985	2985	2985	0
235	20240219	153900	519452150	2985	2985	2985	2985	0
236	20240219	153800	519452150	2985	2985	2985	2985	0
237	20240219	153700	519452150	2985	2985	2985	2985	0
238	20240219	153600	519452150	2985	2985	2985	2985	0
239	20240219	153500	519452150	2985	2985	2985	2985	0
240	20240219	153400	519452150	2985	2985	2985	2985	0
241	20240219	153300	519452150	2985	2985	2985	2985	0
242	20240219	153200	519452150	2985	2985	2985	2985	2487
243	20240219	153100	519452150	2985	2985	2985	2985	0
244	20240219	153000	519452150	2985	2985	2985	2985	2487
245	20240219	152900	512028455	2995	2995	2995	2995	0
246	20240219	152800	512028455	2995	2995	2995	2995	0
247	20240219	152700	512028455	2995	2995	2995	2995	0
248	20240219	152600	512028455	2995	2995	2995	2995	0
249	20240219	152500	512028455	2995	2995	2995	2995	0
250	20240219	152400	512028455	2995	2995	2995	2995	0
251	20240219	152300	512028455	2995	2995	2995	2995	0
252	20240219	152200	512028455	2995	2995	2995	2995	0
253	20240219	152100	512028455	2995	2995	2995	2995	0
254	20240219	152000	512028455	2995	2995	2995	2995	0
255	20240219	151900	512028455	2995	2995	2995	2985	110
256	20240219	151800	511699840	2990	2985	2990	2985	2306
257	20240219	151700	504815380	2985	2985	2985	2985	100
258	20240219	151600	504516880	2985	2985	2985	2985	0
259	20240219	151500	504516880	2985	2985	2985	2980	104
260	20240219	151400	504206940	2985	2985	2985	2985	0
261	20240219	151300	504206940	2985	2985	2985	2985	10
262	20240219	151200	504177090	2985	2985	2985	2985	1932
263	20240219	151100	498410070	2985	2985	2985	2985	0
264	20240219	151000	498410070	2985	2990	2990	2985	650
265	20240219	150900	496468320	2995	2990	2995	2990	21
266	20240219	150800	496405505	2990	2995	2995	2990	36
267	20240219	150700	496297860	2990	2990	2990	2990	100
268	20240219	150600	495998860	2995	2995	2995	2995	0
269	20240219	150500	495998860	2995	2990	2995	2985	27
270	20240219	150400	495918130	2990	2995	2995	2990	26
271	20240219	150300	495840385	2995	2995	2995	2995	1801
272	20240219	150200	490446390	2990	2990	2990	2990	1846
273	20240219	150100	484926850	2990	2990	2990	2990	33
274	20240219	150000	484828180	2990	2990	2990	2990	101
275	20240219	145900	484526190	2990	2990	2990	2990	100
276	20240219	145800	484227190	2990	2990	2990	2990	80
277	20240219	145700	483987990	2980	2980	2980	2980	500
278	20240219	145600	482497990	2980	2980	2980	2980	0
279	20240219	145500	482497990	2980	2980	2980	2980	12
280	20240219	145400	482462230	2990	2990	2990	2990	0
281	20240219	145300	482462230	2990	2990	2990	2990	0
282	20240219	145200	482462230	2990	2990	2990	2990	0
283	20240219	145100	482462230	2990	2990	2990	2990	1000
284	20240219	145000	479472230	2985	2985	2985	2985	0
285	20240219	144900	479472230	2985	2985	2985	2985	5
286	20240219	144800	479457305	2990	2990	2990	2990	48
287	20240219	144700	479313785	2990	2990	2990	2990	0
288	20240219	144600	479313785	2990	2990	2990	2990	0
289	20240219	144500	479313785	2990	2985	2990	2985	96
290	20240219	144400	479027220	2985	2985	2985	2985	0
291	20240219	144300	479027220	2985	2985	2985	2985	0
292	20240219	144200	479027220	2985	2980	2985	2980	511
293	20240219	144100	477502765	2980	2980	2980	2980	99
294	20240219	144000	477207745	2980	2980	2980	2980	0
295	20240219	143900	477207745	2980	2980	2980	2980	1
296	20240219	143800	477204765	2985	2985	2985	2985	279
297	20240219	143700	476371950	2975	2975	2975	2975	0
298	20240219	143600	476371950	2975	2975	2975	2975	0
299	20240219	143500	476371950	2975	2975	2975	2975	0
300	20240219	143400	476371950	2975	2975	2975	2975	0
301	20240219	143300	476371950	2975	2980	2980	2975	4000
302	20240219	143200	464471945	2975	2975	2975	2975	0
303	20240219	143100	464471945	2975	2975	2975	2975	0
304	20240219	143000	464471945	2975	2980	2980	2975	2500
305	20240219	142900	457028885	2985	2985	2985	2985	1
306	20240219	142800	457025900	2980	2980	2980	2980	12
307	20240219	142700	456990140	2980	2980	2980	2980	100
308	20240219	142600	456692140	2980	2985	2990	2980	202
309	20240219	142500	456090165	2985	2985	2985	2985	100
310	20240219	142400	455791665	2975	2985	2985	2975	45
311	20240219	142300	455657780	2980	2980	2980	2980	0
312	20240219	142200	455657780	2980	2980	2980	2980	0
313	20240219	142100	455657780	2980	2980	2980	2980	133
314	20240219	142000	455261440	2985	2985	2990	2985	7
315	20240219	141900	455240540	2985	2980	2985	2980	3861
316	20240219	141800	443734740	2980	2980	2980	2980	0
317	20240219	141700	443734740	2980	2980	2980	2980	0
318	20240219	141600	443734740	2980	2980	2980	2980	2
319	20240219	141500	443728780	2970	2970	2970	2970	0
320	20240219	141400	443728780	2970	2970	2970	2970	0
321	20240219	141300	443728780	2970	2975	2975	2970	723
322	20240219	141200	441579225	2975	2975	2975	2975	0
323	20240219	141100	441579225	2975	2975	2975	2975	500
324	20240219	141000	440091725	2980	2980	2980	2980	0
325	20240219	140900	440091725	2980	2980	2980	2980	51
326	20240219	140800	439939745	2980	2980	2980	2980	0
327	20240219	140700	439939745	2980	2985	2985	2980	2
328	20240219	140600	439933780	2985	2985	2985	2985	0
329	20240219	140500	439933780	2985	2985	2990	2985	275
330	20240219	140400	439111655	2990	2990	2990	2985	430
331	20240219	140300	437826025	2990	2990	2990	2990	0
332	20240219	140200	437826025	2990	2990	2990	2990	0
333	20240219	140100	437826025	2990	2990	2990	2990	0
334	20240219	140000	437826025	2990	2990	2990	2990	0
335	20240219	135900	437826025	2990	2990	2990	2990	0
336	20240219	135800	437826025	2990	2990	2990	2990	0
337	20240219	135700	437826025	2990	2980	2990	2980	23
338	20240219	135600	437757455	2985	2985	2985	2985	0
339	20240219	135500	437757455	2985	2985	2985	2985	0
340	20240219	135400	437757455	2985	2985	2985	2985	0
341	20240219	135300	437757455	2985	2985	2985	2985	1
342	20240219	135200	437754470	2980	2980	2980	2980	407
343	20240219	135100	436541610	2980	2985	2985	2980	755
344	20240219	135000	434288035	2990	2990	2990	2990	0
345	20240219	134900	434288035	2990	2990	2990	2990	0
346	20240219	134800	434288035	2990	2985	2990	2985	1837
347	20240219	134700	428795580	2990	2985	2990	2985	795
348	20240219	134600	426422500	2980	2980	2980	2980	166
349	20240219	134500	425927820	2980	2980	2980	2980	1
350	20240219	134400	425924840	2980	2980	2980	2980	0
351	20240219	134300	425924840	2980	2980	2980	2980	100
352	20240219	134200	425626840	2980	2980	2980	2980	0
353	20240219	134100	425626840	2980	2980	2980	2980	0
354	20240219	134000	425626840	2980	2980	2980	2980	866
355	20240219	133900	423046160	2980	2980	2980	2980	100
356	20240219	133800	422748160	2980	2975	2980	2975	576
357	20240219	133700	421034555	2975	2975	2975	2975	0
358	20240219	133600	421034555	2975	2975	2975	2975	1
359	20240219	133500	421031580	2975	2975	2975	2975	1
360	20240219	133400	421028605	2975	2975	2975	2975	0
361	20240219	133300	421028605	2975	2975	2975	2975	0
362	20240219	133200	421028605	2975	2980	2980	2975	168
363	20240219	133100	420528415	2980	2980	2980	2980	69
364	20240219	133000	420322795	2985	2985	2985	2985	1
365	20240219	132900	420319810	2980	2990	2990	2980	1949
366	20240219	132800	414493300	2990	2985	2990	2985	152
367	20240219	132700	414039575	2985	2985	2985	2985	0
368	20240219	132600	414039575	2985	2985	2985	2985	100
369	20240219	132500	413741075	2985	2980	2985	2975	301
370	20240219	132400	412845275	2990	2980	2990	2980	501
371	20240219	132300	411352285	2990	2990	2990	2980	475
372	20240219	132200	409932045	2990	2990	2990	2990	143
373	20240219	132100	409504475	2980	2985	2990	2980	1192
374	20240219	132000	405940725	2980	2980	2980	2980	0
375	20240219	131900	405940725	2980	2980	2980	2980	0
376	20240219	131800	405940725	2980	2980	2980	2980	100
377	20240219	131700	405642725	2980	2980	2980	2980	0
378	20240219	131600	405642725	2980	2985	2985	2980	145
379	20240219	131500	405210620	2985	2985	2985	2985	36
380	20240219	131400	405103160	2990	2990	2990	2990	868
381	20240219	131300	402507840	2990	2990	2990	2990	105
382	20240219	131200	402193890	2990	2990	2990	2990	381
383	20240219	131100	401054700	2990	2985	2990	2985	116
384	20240219	131000	400707935	2990	2990	2990	2990	0
385	20240219	130900	400707935	2990	2990	2990	2990	129
386	20240219	130800	400322225	2990	2990	2990	2990	161
387	20240219	130700	399840835	2990	2990	2990	2990	222
388	20240219	130600	399177055	2990	2985	2990	2985	5000
389	20240219	130500	384245860	2985	2985	2985	2985	178
390	20240219	130400	383714530	2985	2985	2985	2985	0
391	20240219	130300	383714530	2985	2980	2985	2970	1049
392	20240219	130200	380588800	2970	2970	2970	2970	64
393	20240219	130100	380398720	2980	2980	2980	2980	0
394	20240219	130000	380398720	2980	2970	2980	2970	4
395	20240219	125900	380386820	2970	2970	2970	2970	11
396	20240219	125800	380354150	2975	2975	2975	2975	0
397	20240219	125700	380354150	2975	2975	2975	2975	358
398	20240219	125600	379289100	2975	2975	2975	2975	6
399	20240219	125500	379271250	2970	2975	2975	2970	514
400	20240219	125400	377744620	2975	2975	2975	2975	5
401	20240219	125300	377729745	2975	2975	2975	2975	1
402	20240219	125200	377726770	2975	2975	2975	2975	0
403	20240219	125100	377726770	2975	2975	2975	2975	0
404	20240219	125000	377726770	2975	2975	2975	2975	0
405	20240219	124900	377726770	2975	2975	2975	2975	0
406	20240219	124800	377726770	2975	2975	2975	2975	0
407	20240219	124700	377726770	2975	2975	2975	2975	0
408	20240219	124600	377726770	2975	2975	2975	2975	0
409	20240219	124500	377726770	2975	2975	2975	2975	100
410	20240219	124400	377429270	2975	2975	2975	2975	0
411	20240219	124300	377429270	2975	2980	2980	2975	251
412	20240219	124200	376682540	2975	2975	2975	2975	0
413	20240219	124100	376682540	2975	2975	2975	2975	420
414	20240219	124000	375433040	2980	2980	2980	2980	0
415	20240219	123900	375433040	2980	2980	2980	2980	70
416	20240219	123800	375224440	2980	2980	2980	2980	1
417	20240219	123700	375221460	2975	2980	2980	2975	928
418	20240219	123600	372456160	2980	2975	2980	2975	31
419	20240219	123500	372363930	2980	2980	2980	2980	1
420	20240219	123400	372360950	2975	2980	2980	2975	1538
421	20240219	123300	367777715	2980	2975	2980	2975	67
422	20240219	123200	367578070	2980	2980	2980	2980	11
423	20240219	123100	367545290	2980	2980	2980	2980	0
424	20240219	123000	367545290	2980	2980	2980	2980	1168
425	20240219	122900	364064650	2980	2980	2980	2980	0
426	20240219	122800	364064650	2980	2980	2980	2980	1005
427	20240219	122700	361069750	2980	2975	2980	2975	1001
428	20240219	122600	358091770	2975	2975	2975	2975	0
429	20240219	122500	358091770	2975	2975	2980	2970	33
430	20240219	122400	357993635	2980	2980	2980	2980	0
431	20240219	122300	357993635	2980	2980	2980	2980	0
432	20240219	122200	357993635	2980	2980	2980	2980	0
433	20240219	122100	357993635	2980	2980	2980	2980	152
434	20240219	122000	357540675	2980	2980	2980	2980	0
435	20240219	121900	357540675	2980	2975	2980	2975	30
436	20240219	121800	357451415	2975	2975	2975	2975	134
437	20240219	121700	357052765	2980	2980	2980	2980	0
438	20240219	121600	357052765	2980	2980	2980	2980	1503
439	20240219	121500	352573825	2980	2980	2980	2980	774
440	20240219	121400	350267305	2980	2980	2980	2980	75
441	20240219	121300	350043805	2980	2980	2980	2980	0
442	20240219	121200	350043805	2980	2980	2980	2980	400
443	20240219	121100	348851805	2980	2980	2980	2980	830
444	20240219	121000	346378405	2980	2980	2980	2980	900
445	20240219	120900	343696405	2980	2980	2980	2980	10
446	20240219	120800	343666605	2980	2975	2980	2975	588
447	20240219	120700	341914370	2980	2980	2980	2980	0
448	20240219	120600	341914370	2980	2980	2980	2970	1416
449	20240219	120500	337699780	2980	2970	2980	2970	51
450	20240219	120400	337548300	2980	2980	2980	2980	0
451	20240219	120300	337548300	2980	2980	2980	2980	0
452	20240219	120200	337548300	2980	2975	2980	2975	42
453	20240219	120100	337423290	2980	2980	2980	2980	0
454	20240219	120000	337423290	2980	2975	2980	2975	57
455	20240219	115900	337253710	2980	2980	2980	2980	0
456	20240219	115800	337253710	2980	2980	2980	2980	0
457	20240219	115700	337253710	2980	2980	2980	2980	0
458	20240219	115600	337253710	2980	2980	2980	2980	55
459	20240219	115500	337089810	2980	2980	2980	2980	0
460	20240219	115400	337089810	2980	2980	2980	2980	0
461	20240219	115300	337089810	2980	2980	2980	2980	0
462	20240219	115200	337089810	2980	2980	2980	2980	0
463	20240219	115100	337089810	2980	2980	2980	2980	0
464	20240219	115000	337089810	2980	2980	2980	2980	3
465	20240219	114900	337080870	2980	2980	2980	2980	0
466	20240219	114800	337080870	2980	2980	2980	2980	0
467	20240219	114700	337080870	2980	2980	2980	2980	0
468	20240219	114600	337080870	2980	2980	2980	2980	50
469	20240219	114500	336931870	2980	2980	2980	2980	2
470	20240219	114400	336925910	2980	2980	2980	2980	0
471	20240219	114300	336925910	2980	2980	2980	2980	0
472	20240219	114200	336925910	2980	2975	2980	2975	6
473	20240219	114100	336908045	2980	2980	2980	2980	100
474	20240219	114000	336610045	2980	2980	2980	2980	0
475	20240219	113900	336610045	2980	2980	2980	2980	0
476	20240219	113800	336610045	2980	2980	2980	2980	167
477	20240219	113700	336112385	2980	2975	2980	2970	3654
478	20240219	113600	325242520	2975	2960	2975	2960	10753
479	20240219	113500	293349420	2965	2965	2965	2965	0
480	20240219	113400	293349420	2965	2965	2965	2965	8
481	20240219	113300	293325700	2965	2965	2965	2965	0
482	20240219	113200	293325700	2965	2965	2965	2965	11
483	20240219	113100	293293085	2965	2965	2965	2955	1801
484	20240219	113000	287966200	2965	2960	2965	2960	520
485	20240219	112900	286426995	2965	2965	2965	2965	34
486	20240219	112800	286326185	2970	2965	2970	2965	6
487	20240219	112700	286308380	2970	2965	2970	2965	18
488	20240219	112600	286254995	2970	2965	2970	2965	68
489	20240219	112500	286053370	2970	2965	2970	2965	356
490	20240219	112400	284996130	2965	2965	2970	2965	109
491	20240219	112300	284672435	2970	2965	2970	2965	5
492	20240219	112200	284657600	2965	2970	2970	2965	83
493	20240219	112100	284411240	2965	2965	2965	2965	10
494	20240219	112000	284381590	2970	2970	2970	2970	0
495	20240219	111900	284381590	2970	2970	2970	2970	0
496	20240219	111800	284381590	2970	2965	2970	2965	3
497	20240219	111700	284372690	2970	2955	2970	2955	72
498	20240219	111600	284159570	2960	2960	2960	2960	1
499	20240219	111500	284156610	2965	2965	2965	2965	213
500	20240219	111400	283525065	2965	2965	2965	2965	0
501	20240219	111300	283525065	2965	2965	2965	2955	21
502	20240219	111200	283462945	2960	2955	2960	2955	103
503	20240219	111100	283158075	2955	2955	2955	2955	163
504	20240219	111000	282676410	2955	2955	2955	2955	0
505	20240219	110900	282676410	2955	2955	2955	2955	2
506	20240219	110800	282670500	2955	2955	2955	2955	1
507	20240219	110700	282667545	2945	2945	2945	2945	0
508	20240219	110600	282667545	2945	2950	2950	2945	2000
509	20240219	110500	276773500	2950	2955	2955	2950	339
510	20240219	110400	275773400	2960	2960	2960	2960	50
511	20240219	110300	275625400	2960	2945	2960	2945	301
512	20240219	110200	274738940	2945	2950	2950	2945	2484
513	20240219	110100	267417560	2950	2950	2950	2950	0
514	20240219	110000	267417560	2950	2950	2950	2950	5435
515	20240219	105900	251384310	2950	2950	2950	2950	0
516	20240219	105800	251384310	2950	2950	2950	2950	0
517	20240219	105700	251384310	2950	2950	2950	2950	0
518	20240219	105600	251384310	2950	2950	2950	2950	354
519	20240219	105500	250340010	2950	2950	2950	2950	1120
520	20240219	105400	247036010	2960	2960	2960	2960	0
521	20240219	105300	247036010	2960	2960	2960	2960	2
522	20240219	105200	247030090	2955	2960	2960	2955	533
523	20240219	105100	245455070	2955	2955	2955	2955	468
524	20240219	105000	244072130	2955	2955	2955	2955	36
525	20240219	104900	243965750	2955	2955	2955	2955	0
526	20240219	104800	243965750	2955	2955	2955	2955	0
527	20240219	104700	243965750	2955	2955	2955	2955	100
528	20240219	104600	243670250	2955	2955	2955	2955	0
529	20240219	104500	243670250	2955	2955	2955	2955	272
530	20240219	104400	242866490	2955	2955	2955	2955	1036
531	20240219	104300	239805110	2960	2960	2960	2960	1
532	20240219	104200	239802150	2955	2955	2955	2955	0
533	20240219	104100	239802150	2955	2955	2955	2955	2486
534	20240219	104000	232456020	2960	2960	2960	2960	758
535	20240219	103900	230212340	2965	2965	2965	2965	0
536	20240219	103800	230212340	2965	2960	2965	2960	629
537	20240219	103700	228350485	2960	2960	2960	2960	137
538	20240219	103600	227944965	2960	2960	2960	2960	0
539	20240219	103500	227944965	2960	2960	2960	2960	1
540	20240219	103400	227942005	2965	2965	2965	2965	511
541	20240219	103300	226426890	2965	2965	2965	2965	0
542	20240219	103200	226426890	2965	2965	2965	2965	0
543	20240219	103100	226426890	2965	2965	2965	2965	100
544	20240219	103000	226130390	2970	2970	2970	2970	0
545	20240219	102900	226130390	2970	2970	2970	2970	0
546	20240219	102800	226130390	2970	2970	2970	2970	0
547	20240219	102700	226130390	2970	2970	2970	2970	0
548	20240219	102600	226130390	2970	2970	2970	2970	646
549	20240219	102500	224211770	2970	2970	2970	2970	1
550	20240219	102400	224208800	2970	2970	2970	2970	47
551	20240219	102300	224069210	2970	2970	2970	2970	306
552	20240219	102200	223160390	2970	2970	2970	2970	1000
553	20240219	102100	220190390	2970	2970	2970	2970	0
554	20240219	102000	220190390	2970	2970	2970	2970	0
555	20240219	101900	220190390	2970	2970	2970	2970	118
556	20240219	101800	219839930	2960	2960	2960	2960	0
557	20240219	101700	219839930	2960	2960	2960	2960	0
558	20240219	101600	219839930	2960	2965	2965	2960	3386
559	20240219	101500	209814570	2965	2965	2965	2965	78
560	20240219	101400	209583300	2965	2965	2965	2965	0
561	20240219	101300	209583300	2965	2965	2965	2965	144
562	20240219	101200	209156340	2970	2965	2970	2965	186
563	20240219	101100	208604300	2965	2965	2965	2965	1
564	20240219	101000	208601335	2965	2965	2965	2960	353
565	20240219	100900	207556340	2970	2970	2970	2970	0
566	20240219	100800	207556340	2970	2965	2970	2965	37
567	20240219	100700	207446630	2965	2965	2965	2965	57
568	20240219	100600	207277625	2965	2965	2965	2965	100
569	20240219	100500	206981125	2965	2965	2965	2960	3877
570	20240219	100400	195486820	2970	2965	2970	2965	2
571	20240219	100300	195480885	2970	2970	2970	2970	0
572	20240219	100200	195480885	2970	2970	2970	2970	120
573	20240219	100100	195124485	2970	2970	2970	2970	50
574	20240219	100000	194975985	2970	2970	2970	2970	2387
575	20240219	095900	187886595	2970	2975	2975	2970	1231
576	20240219	095800	184230095	2975	2970	2975	2970	41
577	20240219	095700	184108255	2975	2975	2975	2975	0
578	20240219	095600	184108255	2975	2975	2975	2975	0
579	20240219	095500	184108255	2975	2975	2975	2975	0
580	20240219	095400	184108255	2975	2975	2975	2975	123
581	20240219	095300	183742330	2980	2980	2980	2980	0
582	20240219	095200	183742330	2980	2980	2980	2980	1
583	20240219	095100	183739350	2975	2965	2975	2965	723
584	20240219	095000	181590640	2970	2970	2970	2970	2774
585	20240219	094900	173351860	2975	2975	2975	2975	52
586	20240219	094800	173197160	2970	2975	2975	2970	1203
587	20240219	094700	169619295	2975	2980	2980	2975	3749
588	20240219	094600	158465960	2980	2980	2980	2980	0
589	20240219	094500	158465960	2980	2980	2980	2980	100
590	20240219	094400	158167960	2985	2985	2985	2980	54
591	20240219	094300	158006990	2980	2980	2980	2980	551
592	20240219	094200	156365010	2980	2975	2980	2975	59
593	20240219	094100	156189465	2980	2975	2980	2975	74
594	20240219	094000	155969290	2975	2975	2975	2975	0
595	20240219	093900	155969290	2975	2975	2975	2975	0
596	20240219	093800	155969290	2975	2975	2975	2975	0
597	20240219	093700	155969290	2975	2980	2980	2975	333
598	20240219	093600	154978595	2980	2975	2980	2975	1001
599	20240219	093500	152000615	2975	2975	2975	2975	1283
600	20240219	093400	148183690	2980	2980	2980	2975	1092
601	20240219	093300	144929585	2980	2975	2985	2975	210
602	20240219	093200	144303730	2990	2990	2990	2990	0
603	20240219	093100	144303730	2990	2995	2995	2975	166
604	20240219	093000	143809830	2975	2995	2995	2975	1783
605	20240219	092900	138498275	2985	2990	2995	2980	970
606	20240219	092800	135601160	2990	2990	2990	2990	0
607	20240219	092700	135601160	2990	2990	2990	2990	2
608	20240219	092600	135595180	2980	2985	2985	2980	254
609	20240219	092500	134837510	2990	2990	2990	2985	3377
610	20240219	092400	124754635	2990	3000	3000	2990	1240
611	20240219	092300	121046675	2995	3015	3015	2995	6398
612	20240219	092200	101814700	3005	3000	3015	3000	11430
613	20240219	092100	67441475	3005	2990	3005	2990	677
614	20240219	092000	65413605	2995	2995	2995	2990	6443
615	20240219	091900	46117195	2990	2990	2990	2990	0
616	20240219	091800	46117195	2990	2985	2990	2985	137
617	20240219	091700	45707750	2990	2990	2990	2985	868
618	20240219	091600	43112450	2990	2990	2990	2985	152
619	20240219	091500	42657975	2990	2990	2990	2990	0
620	20240219	091400	42657975	2990	2990	2990	2990	1
621	20240219	091300	42654985	2995	2995	2995	2995	1
622	20240219	091200	42651990	2985	2985	2985	2985	7
623	20240219	091100	42631095	2985	2995	2995	2985	570
624	20240219	091000	40929635	2995	2990	2995	2990	2408
625	20240219	090900	33719865	2990	2990	2990	2990	6
626	20240219	090800	33701925	2995	2985	2995	2985	171
627	20240219	090700	33191480	2995	2995	2995	2995	1300
628	20240219	090600	29297980	2990	3000	3005	2990	2725
629	20240219	090500	21131230	3000	2995	3000	2995	2519
630	20240219	090400	13584055	2975	2990	2990	2975	1067
631	20240219	090300	10394690	2980	2985	2985	2980	100
632	20240219	090200	10096675	2980	2985	2990	2980	10
633	20240219	090100	10066860	2980	2975	2985	2960	2406
634	20240219	090000	2903465	2975	2960	2975	2960	979