KissMeData/025950/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190900	479029020	20150	20150	20150	20150	216
3	20240219	190800	479029020	20150	20150	20150	20150	0
4	20240219	190700	479029020	20150	20150	20150	20150	0
5	20240219	190600	479029020	20150	20150	20150	20150	0
6	20240219	190500	479029020	20150	20150	20150	20150	0
7	20240219	190400	479029020	20150	20150	20150	20150	0
8	20240219	190300	479029020	20150	20150	20150	20150	0
9	20240219	190200	479029020	20150	20150	20150	20150	0
10	20240219	190100	479029020	20150	20150	20150	20150	0
11	20240219	190000	479029020	20150	20150	20150	20150	0
12	20240219	185900	479029020	20150	20150	20150	20150	0
13	20240219	185800	479029020	20150	20150	20150	20150	0
14	20240219	185700	479029020	20150	20150	20150	20150	0
15	20240219	185600	479029020	20150	20150	20150	20150	0
16	20240219	185500	479029020	20150	20150	20150	20150	0
17	20240219	185400	479029020	20150	20150	20150	20150	0
18	20240219	185300	479029020	20150	20150	20150	20150	0
19	20240219	185200	479029020	20150	20150	20150	20150	0
20	20240219	185100	479029020	20150	20150	20150	20150	0
21	20240219	185000	479029020	20150	20150	20150	20150	0
22	20240219	184900	479029020	20150	20150	20150	20150	0
23	20240219	184800	479029020	20150	20150	20150	20150	0
24	20240219	184700	479029020	20150	20150	20150	20150	0
25	20240219	184600	479029020	20150	20150	20150	20150	0
26	20240219	184500	479029020	20150	20150	20150	20150	0
27	20240219	184400	479029020	20150	20150	20150	20150	0
28	20240219	184300	479029020	20150	20150	20150	20150	0
29	20240219	184200	479029020	20150	20150	20150	20150	0
30	20240219	184100	479029020	20150	20150	20150	20150	0
31	20240219	184000	479029020	20150	20150	20150	20150	0
32	20240219	183900	479029020	20150	20150	20150	20150	216
33	20240219	183800	479029020	20150	20150	20150	20150	0
34	20240219	183700	479029020	20150	20150	20150	20150	0
35	20240219	183600	479029020	20150	20150	20150	20150	0
36	20240219	183500	479029020	20150	20150	20150	20150	0
37	20240219	183400	479029020	20150	20150	20150	20150	0
38	20240219	183300	479029020	20150	20150	20150	20150	0
39	20240219	183200	479029020	20150	20150	20150	20150	0
40	20240219	183100	479029020	20150	20150	20150	20150	0
41	20240219	183000	479029020	20150	20150	20150	20150	0
42	20240219	182900	479029020	20150	20150	20150	20150	0
43	20240219	182800	479029020	20150	20150	20150	20150	0
44	20240219	182700	479029020	20150	20150	20150	20150	0
45	20240219	182600	479029020	20150	20150	20150	20150	0
46	20240219	182500	479029020	20150	20150	20150	20150	0
47	20240219	182400	479029020	20150	20150	20150	20150	0
48	20240219	182300	479029020	20150	20150	20150	20150	0
49	20240219	182200	479029020	20150	20150	20150	20150	0
50	20240219	182100	479029020	20150	20150	20150	20150	0
51	20240219	182000	479029020	20150	20150	20150	20150	0
52	20240219	181900	479029020	20150	20150	20150	20150	0
53	20240219	181800	479029020	20150	20150	20150	20150	0
54	20240219	181700	479029020	20150	20150	20150	20150	0
55	20240219	181600	479029020	20150	20150	20150	20150	0
56	20240219	181500	479029020	20150	20150	20150	20150	0
57	20240219	181400	479029020	20150	20150	20150	20150	0
58	20240219	181300	479029020	20150	20150	20150	20150	0
59	20240219	181200	479029020	20150	20150	20150	20150	0
60	20240219	181100	479029020	20150	20150	20150	20150	0
61	20240219	181000	479029020	20150	20150	20150	20150	0
62	20240219	180900	479029020	20150	20150	20150	20150	216
63	20240219	180800	479029020	20150	20150	20150	20150	0
64	20240219	180700	479029020	20150	20150	20150	20150	0
65	20240219	180600	479029020	20150	20150	20150	20150	0
66	20240219	180500	479029020	20150	20150	20150	20150	0
67	20240219	180400	479029020	20150	20150	20150	20150	0
68	20240219	180300	479029020	20150	20150	20150	20150	0
69	20240219	180200	479029020	20150	20150	20150	20150	0
70	20240219	180100	479029020	20150	20150	20150	20150	0
71	20240219	180000	479029020	20150	20150	20150	20150	0
72	20240219	175900	479029020	20150	20150	20150	20150	0
73	20240219	175800	479029020	20150	20150	20150	20150	0
74	20240219	175700	479029020	20150	20150	20150	20150	0
75	20240219	175600	479029020	20150	20150	20150	20150	0
76	20240219	175500	479029020	20150	20150	20150	20150	0
77	20240219	175400	479029020	20150	20150	20150	20150	0
78	20240219	175300	479029020	20150	20150	20150	20150	0
79	20240219	175200	479029020	20150	20150	20150	20150	0
80	20240219	175100	479029020	20150	20150	20150	20150	0
81	20240219	175000	479029020	20150	20150	20150	20150	0
82	20240219	174900	479029020	20150	20150	20150	20150	0
83	20240219	174800	479029020	20150	20150	20150	20150	0
84	20240219	174700	479029020	20150	20150	20150	20150	0
85	20240219	174600	479029020	20150	20150	20150	20150	0
86	20240219	174500	479029020	20150	20150	20150	20150	0
87	20240219	174400	479029020	20150	20150	20150	20150	0
88	20240219	174300	479029020	20150	20150	20150	20150	0
89	20240219	174200	479029020	20150	20150	20150	20150	0
90	20240219	174100	479029020	20150	20150	20150	20150	0
91	20240219	174000	479029020	20150	20150	20150	20150	0
92	20240219	173900	479029020	20150	20150	20150	20150	216
93	20240219	173800	479029020	20150	20150	20150	20150	0
94	20240219	173700	479029020	20150	20150	20150	20150	0
95	20240219	173600	479029020	20150	20150	20150	20150	0
96	20240219	173500	479029020	20150	20150	20150	20150	0
97	20240219	173400	479029020	20150	20150	20150	20150	0
98	20240219	173300	479029020	20150	20150	20150	20150	0
99	20240219	173200	479029020	20150	20150	20150	20150	0
100	20240219	173100	479029020	20150	20150	20150	20150	0
101	20240219	173000	479029020	20150	20150	20150	20150	0
102	20240219	172900	479029020	20150	20150	20150	20150	0
103	20240219	172800	479029020	20150	20150	20150	20150	0
104	20240219	172700	479029020	20150	20150	20150	20150	0
105	20240219	172600	479029020	20150	20150	20150	20150	0
106	20240219	172500	479029020	20150	20150	20150	20150	0
107	20240219	172400	479029020	20150	20150	20150	20150	0
108	20240219	172300	479029020	20150	20150	20150	20150	0
109	20240219	172200	479029020	20150	20150	20150	20150	0
110	20240219	172100	479029020	20150	20150	20150	20150	0
111	20240219	172000	479029020	20150	20150	20150	20150	0
112	20240219	171900	479029020	20150	20150	20150	20150	0
113	20240219	171800	479029020	20150	20150	20150	20150	0
114	20240219	171700	479029020	20150	20150	20150	20150	0
115	20240219	171600	479029020	20150	20150	20150	20150	0
116	20240219	171500	479029020	20150	20150	20150	20150	0
117	20240219	171400	479029020	20150	20150	20150	20150	0
118	20240219	171300	479029020	20150	20150	20150	20150	0
119	20240219	171200	479029020	20150	20150	20150	20150	0
120	20240219	171100	479029020	20150	20150	20150	20150	0
121	20240219	171000	479029020	20150	20150	20150	20150	0
122	20240219	170900	479029020	20150	20150	20150	20150	216
123	20240219	170800	479029020	20150	20150	20150	20150	0
124	20240219	170700	479029020	20150	20150	20150	20150	0
125	20240219	170600	479029020	20150	20150	20150	20150	0
126	20240219	170500	479029020	20150	20150	20150	20150	0
127	20240219	170400	479029020	20150	20150	20150	20150	0
128	20240219	170300	479029020	20150	20150	20150	20150	0
129	20240219	170200	479029020	20150	20150	20150	20150	0
130	20240219	170100	479029020	20150	20150	20150	20150	0
131	20240219	170000	479029020	20150	20150	20150	20150	0
132	20240219	165900	479029020	20150	20150	20150	20150	0
133	20240219	165800	479029020	20150	20150	20150	20150	0
134	20240219	165700	479029020	20150	20150	20150	20150	0
135	20240219	165600	479029020	20150	20150	20150	20150	0
136	20240219	165500	479029020	20150	20150	20150	20150	0
137	20240219	165400	479029020	20150	20150	20150	20150	0
138	20240219	165300	479029020	20150	20150	20150	20150	0
139	20240219	165200	479029020	20150	20150	20150	20150	0
140	20240219	165100	479029020	20150	20150	20150	20150	0
141	20240219	165000	479029020	20150	20150	20150	20150	0
142	20240219	164900	479029020	20150	20150	20150	20150	0
143	20240219	164800	479029020	20150	20150	20150	20150	0
144	20240219	164700	479029020	20150	20150	20150	20150	0
145	20240219	164600	479029020	20150	20150	20150	20150	0
146	20240219	164500	479029020	20150	20150	20150	20150	0
147	20240219	164400	479029020	20150	20150	20150	20150	0
148	20240219	164300	479029020	20150	20150	20150	20150	0
149	20240219	164200	479029020	20150	20150	20150	20150	0
150	20240219	164100	479029020	20150	20150	20150	20150	0
151	20240219	164000	479029020	20150	20150	20150	20150	0
152	20240219	163900	479029020	20150	20150	20150	20150	216
153	20240219	163800	479029020	20150	20150	20150	20150	0
154	20240219	163700	479029020	20150	20150	20150	20150	0
155	20240219	163600	479029020	20150	20150	20150	20150	0
156	20240219	163500	479029020	20150	20150	20150	20150	0
157	20240219	163400	479029020	20150	20150	20150	20150	0
158	20240219	163300	479029020	20150	20150	20150	20150	0
159	20240219	163200	479029020	20150	20150	20150	20150	0
160	20240219	163100	479029020	20150	20150	20150	20150	0
161	20240219	163000	479029020	20150	20150	20150	20150	0
162	20240219	162900	479029020	20150	20150	20150	20150	0
163	20240219	162800	479029020	20150	20150	20150	20150	0
164	20240219	162700	479029020	20150	20150	20150	20150	0
165	20240219	162600	479029020	20150	20150	20150	20150	0
166	20240219	162500	479029020	20150	20150	20150	20150	0
167	20240219	162400	479029020	20150	20150	20150	20150	0
168	20240219	162300	479029020	20150	20150	20150	20150	0
169	20240219	162200	479029020	20150	20150	20150	20150	0
170	20240219	162100	479029020	20150	20150	20150	20150	0
171	20240219	162000	479029020	20150	20150	20150	20150	0
172	20240219	161900	479029020	20150	20150	20150	20150	0
173	20240219	161800	479029020	20150	20150	20150	20150	0
174	20240219	161700	479029020	20150	20150	20150	20150	0
175	20240219	161600	479029020	20150	20150	20150	20150	0
176	20240219	161500	479029020	20150	20150	20150	20150	0
177	20240219	161400	479029020	20150	20150	20150	20150	0
178	20240219	161300	479029020	20150	20150	20150	20150	0
179	20240219	161200	479029020	20150	20150	20150	20150	0
180	20240219	161100	479029020	20150	20150	20150	20150	0
181	20240219	161000	479029020	20150	20150	20150	20150	0
182	20240219	160900	479029020	20150	20150	20150	20150	216
183	20240219	160800	479029020	20150	20150	20150	20150	0
184	20240219	160700	479029020	20150	20150	20150	20150	0
185	20240219	160600	479029020	20150	20150	20150	20150	0
186	20240219	160500	479029020	20150	20150	20150	20150	0
187	20240219	160400	479029020	20150	20150	20150	20150	0
188	20240219	160300	479029020	20150	20150	20150	20150	0
189	20240219	160200	479029020	20150	20150	20150	20150	0
190	20240219	160100	479029020	20150	20150	20150	20150	0
191	20240219	160000	479029020	20150	20150	20150	20150	0
192	20240219	155900	479029020	20150	20150	20150	20150	0
193	20240219	155800	479029020	20150	20150	20150	20150	0
194	20240219	155700	479029020	20150	20150	20150	20150	0
195	20240219	155600	479029020	20150	20150	20150	20150	0
196	20240219	155500	479029020	20150	20150	20150	20150	0
197	20240219	155400	479029020	20150	20150	20150	20150	0
198	20240219	155300	479029020	20150	20150	20150	20150	0
199	20240219	155200	479029020	20150	20150	20150	20150	0
200	20240219	155100	479029020	20150	20150	20150	20150	0
201	20240219	155000	479029020	20150	20150	20150	20150	0
202	20240219	154900	479029020	20150	20150	20150	20150	0
203	20240219	154800	479029020	20150	20150	20150	20150	0
204	20240219	154700	479029020	20150	20150	20150	20150	0
205	20240219	154600	479029020	20150	20150	20150	20150	0
206	20240219	154500	479029020	20150	20150	20150	20150	0
207	20240219	154400	479029020	20150	20150	20150	20150	0
208	20240219	154300	479029020	20150	20150	20150	20150	0
209	20240219	154200	479029020	20150	20150	20150	20150	0
210	20240219	154100	479029020	20150	20150	20150	20150	0
211	20240219	154000	479029020	20150	20150	20150	20150	0
212	20240219	153900	479029020	20150	20150	20150	20150	216
213	20240219	153800	479029020	20150	20150	20150	20150	0
214	20240219	153700	479029020	20150	20150	20150	20150	0
215	20240219	153600	479029020	20150	20150	20150	20150	0
216	20240219	153500	479029020	20150	20150	20150	20150	0
217	20240219	153400	479029020	20150	20150	20150	20150	0
218	20240219	153300	479029020	20150	20150	20150	20150	0
219	20240219	153200	479029020	20150	20150	20150	20150	0
220	20240219	153100	479029020	20150	20150	20150	20150	0
221	20240219	153000	479029020	20150	20150	20150	20150	216
222	20240219	152900	474676620	20150	20150	20150	20150	0
223	20240219	152800	474676620	20150	20150	20150	20150	0
224	20240219	152700	474676620	20150	20150	20150	20150	0
225	20240219	152600	474676620	20150	20150	20150	20150	0
226	20240219	152500	474676620	20150	20150	20150	20150	0
227	20240219	152400	474676620	20150	20150	20150	20150	0
228	20240219	152300	474676620	20150	20150	20150	20150	0
229	20240219	152200	474676620	20150	20150	20150	20150	0
230	20240219	152100	474676620	20150	20150	20150	20150	0
231	20240219	152000	474676620	20150	20150	20150	20150	0
232	20240219	151900	474676620	20150	20000	20150	20000	109
233	20240219	151800	472485070	20100	20000	20100	20000	49
234	20240219	151700	471501920	20100	20050	20100	20000	126
235	20240219	151600	468979820	20100	20100	20100	20100	1
236	20240219	151500	468959720	20100	20100	20100	20100	8
237	20240219	151400	468798920	20100	20100	20100	20100	5
238	20240219	151300	468698420	20050	20100	20100	20050	167
239	20240219	151200	465349970	20000	20000	20000	20000	0
240	20240219	151100	465349970	20000	20100	20100	20000	223
241	20240219	151000	460873920	20050	20050	20050	20050	103
242	20240219	150900	458808770	20100	20100	20100	20050	281
243	20240219	150800	453168120	20000	20050	20100	20000	82
244	20240219	150700	451526720	20050	20050	20050	20050	26
245	20240219	150600	451005420	20100	20100	20100	20100	0
246	20240219	150500	451005420	20100	20100	20100	20100	1
247	20240219	150400	450985320	20100	20100	20100	20100	0
248	20240219	150300	450985320	20100	20100	20100	20100	0
249	20240219	150200	450985320	20100	20100	20100	20100	0
250	20240219	150100	450985320	20100	20100	20100	20100	0
251	20240219	150000	450985320	20100	20100	20100	20100	0
252	20240219	145900	450985320	20100	20100	20100	20100	1
253	20240219	145800	450965220	20000	20050	20100	20000	181
254	20240219	145700	447337370	20050	20050	20050	20050	0
255	20240219	145600	447337370	20050	20050	20050	20000	910
256	20240219	145500	429092870	20050	20050	20050	20050	0
257	20240219	145400	429092870	20050	20050	20050	20000	72
258	20240219	145300	427652570	20000	20000	20000	20000	33
259	20240219	145200	426992570	20050	20050	20050	20050	55
260	20240219	145100	425889820	20000	20000	20000	20000	194
261	20240219	145000	422009820	20050	20050	20050	20050	0
262	20240219	144900	422009820	20050	20050	20050	20050	0
263	20240219	144800	422009820	20050	20050	20050	20050	0
264	20240219	144700	422009820	20050	20050	20050	20050	0
265	20240219	144600	422009820	20050	20000	20050	20000	162
266	20240219	144500	418769720	20050	20050	20050	20050	0
267	20240219	144400	418769720	20050	20000	20050	20000	107
268	20240219	144300	416629370	20050	20050	20050	20050	0
269	20240219	144200	416629370	20050	20050	20050	20050	0
270	20240219	144100	416629370	20050	20050	20050	20050	15
271	20240219	144000	416328620	20050	20050	20050	20050	0
272	20240219	143900	416328620	20050	20050	20050	20000	169
273	20240219	143800	412941470	20050	20050	20100	20050	25
274	20240219	143700	412439970	20100	20050	20100	20050	4
275	20240219	143600	412359620	20100	20050	20100	20050	61
276	20240219	143500	411136470	20100	20100	20100	20100	0
277	20240219	143400	411136470	20100	20100	20100	20100	0
278	20240219	143300	411136470	20100	20100	20100	20100	30
279	20240219	143200	410533470	20100	20100	20100	20100	0
280	20240219	143100	410533470	20100	20100	20100	20100	0
281	20240219	143000	410533470	20100	20100	20100	20100	10
282	20240219	142900	410332470	20100	20100	20100	20100	0
283	20240219	142800	410332470	20100	20100	20100	20100	10
284	20240219	142700	410131470	20100	20100	20100	20100	0
285	20240219	142600	410131470	20100	20100	20100	20100	0
286	20240219	142500	410131470	20100	20050	20100	20050	4
287	20240219	142400	410051170	20050	20050	20050	20050	0
288	20240219	142300	410051170	20050	20050	20050	20050	0
289	20240219	142200	410051170	20050	20050	20050	20050	105
290	20240219	142100	407945920	20050	20050	20050	20050	0
291	20240219	142000	407945920	20050	20050	20050	20050	7
292	20240219	141900	407805570	20000	20000	20000	20000	8
293	20240219	141800	407645570	20050	20050	20050	20050	15
294	20240219	141700	407344820	20050	20000	20050	20000	106
295	20240219	141600	405224520	20050	20050	20050	20050	500
296	20240219	141500	395199520	20000	20000	20000	20000	1
297	20240219	141400	395179520	20050	20050	20050	20050	9
298	20240219	141300	394999070	20050	20050	20050	20050	1
299	20240219	141200	394979020	20100	20050	20100	20050	7
300	20240219	141100	394838520	20000	20050	20050	20000	118
301	20240219	141000	392473520	20050	20050	20050	20050	15
302	20240219	140900	392172770	20050	20050	20050	20050	1
303	20240219	140800	392152720	20050	20050	20050	20050	39
304	20240219	140700	391370770	20050	20050	20050	20050	224
305	20240219	140600	386879570	20000	20000	20000	20000	1
306	20240219	140500	386859570	20000	20000	20000	20000	0
307	20240219	140400	386859570	20000	20000	20000	20000	20
308	20240219	140300	386459570	20000	20000	20000	20000	100
309	20240219	140200	384459570	20000	20000	20000	20000	1
310	20240219	140100	384439570	20000	20000	20000	20000	0
311	20240219	140000	384439570	20000	20000	20000	20000	0
312	20240219	135900	384439570	20000	20000	20000	20000	0
313	20240219	135800	384439570	20000	20000	20000	20000	0
314	20240219	135700	384439570	20000	20000	20000	20000	0
315	20240219	135600	384439570	20000	20000	20000	20000	0
316	20240219	135500	384439570	20000	20000	20000	20000	186
317	20240219	135400	380719570	20000	20000	20000	20000	0
318	20240219	135300	380719570	20000	20000	20000	20000	80
319	20240219	135200	379119570	19990	19990	20000	19990	74
320	20240219	135100	377640270	19990	19970	19990	19970	104
321	20240219	135000	375563350	19990	19970	19990	19970	36
322	20240219	134900	374844210	19970	19970	19970	19970	235
323	20240219	134800	370151260	19970	19970	19970	19970	68
324	20240219	134700	368793300	19970	20000	20000	19970	6
325	20240219	134600	368673330	19980	19980	19980	19980	1
326	20240219	134500	368653350	19980	19980	19980	19980	0
327	20240219	134400	368653350	19980	19980	19980	19980	0
328	20240219	134300	368653350	19980	19980	19980	19980	1
329	20240219	134200	368633370	19980	19980	19980	19980	0
330	20240219	134100	368633370	19980	19980	19980	19980	382
331	20240219	134000	361001010	19990	19990	19990	19990	0
332	20240219	133900	361001010	19990	20000	20000	19990	8
333	20240219	133800	360841040	20000	20000	20000	20000	0
334	20240219	133700	360841040	20000	19990	20000	19990	4
335	20240219	133600	360761050	19990	19990	19990	19990	8
336	20240219	133500	360601130	20050	20050	20050	20050	0
337	20240219	133400	360601130	20050	20050	20050	20050	0
338	20240219	133300	360601130	20050	20050	20050	20050	0
339	20240219	133200	360601130	20050	20050	20050	20050	0
340	20240219	133100	360601130	20050	20050	20050	20050	10
341	20240219	133000	360400630	19980	20050	20050	19980	143
342	20240219	132900	357542710	19990	20000	20000	19990	522
343	20240219	132800	347105990	20050	20050	20050	20050	0
344	20240219	132700	347105990	20050	20050	20050	20050	0
345	20240219	132600	347105990	20050	20050	20050	20050	0
346	20240219	132500	347105990	20050	20050	20050	20050	0
347	20240219	132400	347105990	20050	20000	20050	20000	20
348	20240219	132300	346705490	20050	20050	20050	20050	0
349	20240219	132200	346705490	20050	20050	20050	20050	0
350	20240219	132100	346705490	20050	20050	20050	20050	0
351	20240219	132000	346705490	20050	20050	20050	20050	0
352	20240219	131900	346705490	20050	20050	20050	20050	0
353	20240219	131800	346705490	20050	20050	20050	20050	0
354	20240219	131700	346705490	20050	20000	20050	20000	770
355	20240219	131600	331305140	20000	20000	20000	20000	10
356	20240219	131500	331105140	20050	20050	20050	20050	0
357	20240219	131400	331105140	20050	20050	20050	20050	0
358	20240219	131300	331105140	20050	20050	20050	20050	0
359	20240219	131200	331105140	20050	20050	20050	20050	0
360	20240219	131100	331105140	20050	20000	20050	20000	12
361	20240219	131000	330864640	20050	20050	20050	20050	0
362	20240219	130900	330864640	20050	20000	20050	20000	16
363	20240219	130800	330544340	20050	20050	20050	20050	0
364	20240219	130700	330544340	20050	20050	20050	20050	0
365	20240219	130600	330544340	20050	20050	20050	20050	0
366	20240219	130500	330544340	20050	20050	20050	20050	0
367	20240219	130400	330544340	20050	20050	20050	20050	1
368	20240219	130300	330524290	20050	20050	20050	20050	3
369	20240219	130200	330464140	20050	20050	20050	20050	0
370	20240219	130100	330464140	20050	20050	20050	20050	0
371	20240219	130000	330464140	20050	20050	20050	20050	10
372	20240219	125900	330263640	20000	20050	20050	20000	37
373	20240219	125800	329522190	20050	20050	20050	20050	0
374	20240219	125700	329522190	20050	20050	20050	20050	0
375	20240219	125600	329522190	20050	20050	20050	20050	10
376	20240219	125500	329321690	20050	20050	20050	20050	0
377	20240219	125400	329321690	20050	20050	20050	20050	3
378	20240219	125300	329261540	20050	20050	20050	20050	4
379	20240219	125200	329181340	20050	20050	20050	20050	5
380	20240219	125100	329081090	20050	20050	20050	20050	1
381	20240219	125000	329061040	20050	20050	20050	20050	2
382	20240219	124900	329020940	20000	20000	20000	20000	631
383	20240219	124800	316400940	20050	20050	20050	20050	2
384	20240219	124700	316360840	20050	20000	20050	20000	52
385	20240219	124600	315320740	20050	20050	20050	20050	0
386	20240219	124500	315320740	20050	20050	20050	20050	0
387	20240219	124400	315320740	20050	20050	20050	20050	0
388	20240219	124300	315320740	20050	20050	20050	20050	0
389	20240219	124200	315320740	20050	20050	20050	20050	0
390	20240219	124100	315320740	20050	20050	20050	20050	0
391	20240219	124000	315320740	20050	20050	20050	20050	0
392	20240219	123900	315320740	20050	20050	20050	20050	20
393	20240219	123800	314919740	20050	20050	20050	20050	111
394	20240219	123700	312694190	20100	20100	20100	20100	0
395	20240219	123600	312694190	20100	20100	20100	20100	0
396	20240219	123500	312694190	20100	20100	20100	20100	15
397	20240219	123400	312392690	20100	20100	20100	20100	11
398	20240219	123300	312171590	20100	20100	20100	20100	1
399	20240219	123200	312151490	20050	20050	20050	20050	150
400	20240219	123100	309143990	20050	20050	20050	20050	0
401	20240219	123000	309143990	20050	20050	20050	20050	50
402	20240219	122900	308141490	20100	20100	20100	20100	1
403	20240219	122800	308121390	20100	20100	20100	20100	5
404	20240219	122700	308020890	20100	20050	20100	20050	21
405	20240219	122600	307599740	20100	20050	20100	20050	70
406	20240219	122500	306195240	20100	20100	20100	20100	200
407	20240219	122400	302175240	20100	20100	20100	20100	0
408	20240219	122300	302175240	20100	20100	20100	20100	0
409	20240219	122200	302175240	20100	20100	20100	20100	0
410	20240219	122100	302175240	20100	20000	20100	20000	191
411	20240219	122000	298355140	20000	20000	20000	20000	204
412	20240219	121900	294275140	20100	20100	20100	20100	0
413	20240219	121800	294275140	20100	20100	20100	20100	1
414	20240219	121700	294255040	20100	20100	20100	20100	3
415	20240219	121600	294194740	20000	20000	20000	20000	0
416	20240219	121500	294194740	20000	20000	20000	20000	1
417	20240219	121400	294174740	20000	20000	20000	20000	1
418	20240219	121300	294154740	20000	20000	20000	20000	3
419	20240219	121200	294094740	20100	20000	20100	20000	174
420	20240219	121100	290598340	20050	20100	20100	20050	53
421	20240219	121000	289535540	20000	20000	20000	20000	15
422	20240219	120900	289235540	20100	20100	20100	20100	3
423	20240219	120800	289175240	20100	20100	20100	20100	0
424	20240219	120700	289175240	20100	20100	20100	20100	0
425	20240219	120600	289175240	20100	20100	20100	20100	0
426	20240219	120500	289175240	20100	20100	20100	20100	0
427	20240219	120400	289175240	20100	20100	20100	20100	0
428	20240219	120300	289175240	20100	20100	20100	20100	0
429	20240219	120200	289175240	20100	20100	20100	20100	0
430	20240219	120100	289175240	20100	20100	20100	20100	0
431	20240219	120000	289175240	20100	20100	20100	20100	0
432	20240219	115900	289175240	20100	20100	20100	20100	0
433	20240219	115800	289175240	20100	20100	20100	20100	0
434	20240219	115700	289175240	20100	20100	20100	20100	22
435	20240219	115600	288733040	20100	20100	20100	20100	26
436	20240219	115500	288210440	20100	20100	20100	20100	0
437	20240219	115400	288210440	20100	20100	20100	20100	0
438	20240219	115300	288210440	20100	20100	20100	20100	0
439	20240219	115200	288210440	20100	20100	20100	20100	5
440	20240219	115100	288109940	20100	20100	20100	20100	0
441	20240219	115000	288109940	20100	20100	20100	20100	0
442	20240219	114900	288109940	20100	20100	20100	20100	0
443	20240219	114800	288109940	20100	20100	20100	20100	60
444	20240219	114700	286903940	20100	20100	20100	20100	0
445	20240219	114600	286903940	20100	20100	20100	20100	0
446	20240219	114500	286903940	20100	20100	20100	20100	0
447	20240219	114400	286903940	20100	20100	20100	20100	0
448	20240219	114300	286903940	20100	20100	20100	20100	8
449	20240219	114200	286743140	20100	20100	20100	20100	0
450	20240219	114100	286743140	20100	20100	20100	20100	0
451	20240219	114000	286743140	20100	20050	20100	20050	12
452	20240219	113900	286502440	20100	20100	20100	20100	0
453	20240219	113800	286502440	20100	20100	20100	20100	0
454	20240219	113700	286502440	20100	20100	20100	20100	0
455	20240219	113600	286502440	20100	20000	20100	20000	24
456	20240219	113500	286022240	19980	19980	19980	19980	1
457	20240219	113400	286002260	19980	19980	19980	19980	9
458	20240219	113300	285822440	19980	19980	19980	19980	0
459	20240219	113200	285822440	19980	19980	19980	19980	0
460	20240219	113100	285822440	19980	19980	19980	19980	0
461	20240219	113000	285822440	19980	19980	19980	19980	35
462	20240219	112900	285123140	19980	19980	19980	19980	41
463	20240219	112800	284303960	19980	19980	19980	19980	45
464	20240219	112700	283404860	20000	20000	20000	20000	0
465	20240219	112600	283404860	20000	20000	20000	20000	1
466	20240219	112500	283384860	19970	19970	19970	19970	115
467	20240219	112400	281088310	20000	19980	20000	19980	10
468	20240219	112300	280888490	20000	19980	20000	19980	20
469	20240219	112200	280488800	19980	19980	19980	19980	0
470	20240219	112100	280488800	19980	19980	19980	19980	2
471	20240219	112000	280448840	20000	20000	20000	20000	0
472	20240219	111900	280448840	20000	20000	20000	20000	0
473	20240219	111800	280448840	20000	19990	20000	19990	130
474	20240219	111700	277849340	20000	20000	20000	20000	0
475	20240219	111600	277849340	20000	20000	20000	20000	0
476	20240219	111500	277849340	20000	20000	20000	20000	0
477	20240219	111400	277849340	20000	20000	20000	20000	0
478	20240219	111300	277849340	20000	19990	20000	19990	9
479	20240219	111200	277669350	19990	19990	19990	19990	51
480	20240219	111100	276649860	19990	19990	19990	19990	20
481	20240219	111000	276250060	19990	19980	19990	19980	6
482	20240219	110900	276130140	19990	19990	19990	19990	0
483	20240219	110800	276130140	19990	19990	19990	19990	0
484	20240219	110700	276130140	19990	19990	19990	19990	2
485	20240219	110600	276090160	19970	19990	19990	19970	8
486	20240219	110500	275930340	19970	20000	20000	19970	3
487	20240219	110400	275870400	20000	19970	20000	19970	45
488	20240219	110300	274971690	20000	20050	20050	20000	56
489	20240219	110200	273851440	20050	20050	20050	20050	1
490	20240219	110100	273831390	20050	20050	20050	20000	5
491	20240219	110000	273731190	20000	20000	20000	20000	18
492	20240219	105900	273371190	20000	20000	20000	20000	0
493	20240219	105800	273371190	20000	20000	20000	20000	2
494	20240219	105700	273331190	20000	20000	20000	20000	0
495	20240219	105600	273331190	20000	20000	20000	20000	0
496	20240219	105500	273331190	20000	20000	20000	20000	0
497	20240219	105400	273331190	20000	19990	20000	19990	3
498	20240219	105300	273271200	19940	19940	19940	19940	0
499	20240219	105200	273271200	19940	19940	19940	19940	0
500	20240219	105100	273271200	19940	19940	19940	19940	0
501	20240219	105000	273271200	19940	19940	19940	19940	20
502	20240219	104900	272872400	19940	19950	19950	19940	151
503	20240219	104800	269860260	19940	19940	19940	19940	12
504	20240219	104700	269620980	19880	19880	19880	19880	0
505	20240219	104600	269620980	19880	19880	19880	19880	0
506	20240219	104500	269620980	19880	19880	19880	19880	2
507	20240219	104400	269581220	19860	19860	19860	19860	0
508	20240219	104300	269581220	19860	19900	19900	19860	60
509	20240219	104200	268389140	19900	19900	19900	19900	0
510	20240219	104100	268389140	19900	19900	19900	19900	0
511	20240219	104000	268389140	19900	19900	19900	19900	60
512	20240219	103900	267195140	19950	19940	19950	19940	300
513	20240219	103800	261210940	19950	19950	19950	19950	0
514	20240219	103700	261210940	19950	19950	19950	19950	4
515	20240219	103600	261131140	19860	19870	19870	19860	125
516	20240219	103500	258648630	19900	19900	19900	19880	381
517	20240219	103400	251071790	19900	19930	19930	19900	201
518	20240219	103300	247067750	19950	19950	19950	19950	13
519	20240219	103200	246808400	19950	19940	19950	19940	26
520	20240219	103100	246289890	19940	19940	19940	19940	2
521	20240219	103000	246250010	19890	19890	19900	19890	132
522	20240219	102900	243623900	19900	19910	19910	19900	337
523	20240219	102800	236917000	19940	19920	19940	19920	86
524	20240219	102700	235202200	19920	19920	19920	19920	0
525	20240219	102600	235202200	19920	19920	19920	19920	0
526	20240219	102500	235202200	19920	19920	19920	19920	97
527	20240219	102400	233269960	19920	19930	19930	19920	51
528	20240219	102300	232254030	19950	19950	19950	19950	0
529	20240219	102200	232254030	19950	19950	19950	19950	0
530	20240219	102100	232254030	19950	19890	19950	19890	24
531	20240219	102000	231776460	19940	19940	19940	19940	0
532	20240219	101900	231776460	19940	19940	19940	19940	40
533	20240219	101800	230978860	19880	19880	19880	19880	0
534	20240219	101700	230978860	19880	19880	19880	19880	3
535	20240219	101600	230919220	19850	19850	19850	19850	0
536	20240219	101500	230919220	19850	19850	19850	19850	0
537	20240219	101400	230919220	19850	19850	19850	19850	0
538	20240219	101300	230919220	19850	19850	19850	19850	0
539	20240219	101200	230919220	19850	19880	19880	19850	301
540	20240219	101100	224941470	19880	19880	19880	19880	31
541	20240219	101000	224325190	19880	19880	19880	19880	0
542	20240219	100900	224325190	19880	19930	19940	19880	110
543	20240219	100800	222136340	19880	19880	19880	19880	1
544	20240219	100700	222116460	19870	19880	19900	19860	56
545	20240219	100600	221003150	19880	19880	19880	19860	497
546	20240219	100500	211123840	19900	19900	19980	19900	63
547	20240219	100400	209869740	19880	19900	19900	19880	137
548	20240219	100300	207144970	19890	19910	19920	19890	655
549	20240219	100200	194108330	19920	19920	19920	19920	5
550	20240219	100100	194008730	19920	19940	19960	19920	819
551	20240219	100000	177684240	19960	19960	19960	19960	0
552	20240219	095900	177684240	19960	19960	19960	19960	12
553	20240219	095800	177444720	20000	19960	20000	19940	287
554	20240219	095700	171721160	19960	19960	19960	19960	0
555	20240219	095600	171721160	19960	19960	19960	19960	135
556	20240219	095500	169026560	19970	20000	20000	19970	13
557	20240219	095400	168766830	19990	19990	20000	19990	169
558	20240219	095300	165388450	19990	19990	19990	19990	51
559	20240219	095200	164368960	20000	20000	20000	20000	252
560	20240219	095100	159328960	20000	20000	20000	20000	0
561	20240219	095000	159328960	20000	20000	20000	20000	5
562	20240219	094900	159228960	20000	19980	20000	19980	101
563	20240219	094800	157210960	19980	20000	20000	19980	79
564	20240219	094700	155632040	20000	20000	20000	20000	0
565	20240219	094600	155632040	20000	20000	20000	20000	0
566	20240219	094500	155632040	20000	20000	20000	20000	5
567	20240219	094400	155532040	20000	20000	20000	20000	2
568	20240219	094300	155492040	19960	20000	20000	19960	29
569	20240219	094200	154913080	20000	20000	20000	20000	1
570	20240219	094100	154893080	20000	20000	20000	20000	0
571	20240219	094000	154893080	20000	20000	20000	20000	0
572	20240219	093900	154893080	20000	20000	20000	20000	0
573	20240219	093800	154893080	20000	19960	20000	19940	319
574	20240219	093700	148530040	20000	20000	20000	20000	0
575	20240219	093600	148530040	20000	20000	20000	20000	0
576	20240219	093500	148530040	20000	20000	20000	20000	0
577	20240219	093400	148530040	20000	20000	20000	20000	13
578	20240219	093300	148270040	20000	20000	20000	20000	500
579	20240219	093200	138270040	20000	19950	20000	19950	12
580	20240219	093100	138030140	20000	20000	20000	20000	11
581	20240219	093000	137810140	20000	20000	20000	20000	0
582	20240219	092900	137810140	20000	19940	20000	19940	48
583	20240219	092800	136850320	19940	19950	19950	19940	10
584	20240219	092700	136650900	19940	19940	19940	19940	26
585	20240219	092600	136132460	19940	19930	19940	19930	72
586	20240219	092500	134697180	19930	19940	19940	19930	108
587	20240219	092400	132543730	19930	19930	19930	19930	146
588	20240219	092300	129633950	19940	19940	19940	19940	100
589	20240219	092200	127639950	19940	19950	20050	19940	933
590	20240219	092100	109027570	19940	19950	19950	19940	269
591	20240219	092000	103661030	19950	19970	19970	19950	159
592	20240219	091900	100488810	20050	20000	20050	19980	661
593	20240219	091800	87249220	20050	20150	20150	20050	4
594	20240219	091700	87168720	20050	20050	20050	20050	5
595	20240219	091600	87068470	20150	20150	20150	20150	1
596	20240219	091500	87048320	20000	20050	20150	20000	172
597	20240219	091400	83606670	20050	20050	20050	20050	15
598	20240219	091300	83305920	20000	19990	20000	19990	118
599	20240219	091200	80947010	19980	19940	19980	19940	52
600	20240219	091100	79908090	19990	19990	19990	19930	87
601	20240219	091000	78171240	19990	19920	19990	19920	361
602	20240219	090900	70970650	19920	19920	19940	19920	104
603	20240219	090800	68897300	19940	19920	19940	19920	51
604	20240219	090700	67881360	19930	19820	19930	19820	304
605	20240219	090600	61833390	19820	19920	19920	19800	740
606	20240219	090500	47168850	19920	19920	19920	19920	192
607	20240219	090400	43344210	19960	19920	19970	19910	83
608	20240219	090300	41688940	19790	19840	19840	19790	320
609	20240219	090200	35349590	19800	19770	19900	19770	38
610	20240219	090100	34594140	19760	19840	19840	19760	122
611	20240219	090000	32177380	19840	19970	19970	19640	1617