KissMeData/091340/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195800	51876710	2705	2705	2705	2705	792
3	20240219	195700	51876710	2705	2705	2705	2705	0
4	20240219	195600	51876710	2705	2705	2705	2705	0
5	20240219	195500	51876710	2705	2705	2705	2705	0
6	20240219	195400	51876710	2705	2705	2705	2705	0
7	20240219	195300	51876710	2705	2705	2705	2705	0
8	20240219	195200	51876710	2705	2705	2705	2705	0
9	20240219	195100	51876710	2705	2705	2705	2705	0
10	20240219	195000	51876710	2705	2705	2705	2705	0
11	20240219	194900	51876710	2705	2705	2705	2705	0
12	20240219	194800	51876710	2705	2705	2705	2705	0
13	20240219	194700	51876710	2705	2705	2705	2705	0
14	20240219	194600	51876710	2705	2705	2705	2705	0
15	20240219	194500	51876710	2705	2705	2705	2705	0
16	20240219	194400	51876710	2705	2705	2705	2705	0
17	20240219	194300	51876710	2705	2705	2705	2705	0
18	20240219	194200	51876710	2705	2705	2705	2705	0
19	20240219	194100	51876710	2705	2705	2705	2705	0
20	20240219	194000	51876710	2705	2705	2705	2705	0
21	20240219	193900	51876710	2705	2705	2705	2705	0
22	20240219	193800	51876710	2705	2705	2705	2705	0
23	20240219	193700	51876710	2705	2705	2705	2705	0
24	20240219	193600	51876710	2705	2705	2705	2705	0
25	20240219	193500	51876710	2705	2705	2705	2705	0
26	20240219	193400	51876710	2705	2705	2705	2705	0
27	20240219	193300	51876710	2705	2705	2705	2705	0
28	20240219	193200	51876710	2705	2705	2705	2705	0
29	20240219	193100	51876710	2705	2705	2705	2705	0
30	20240219	193000	51876710	2705	2705	2705	2705	0
31	20240219	192900	51876710	2705	2705	2705	2705	0
32	20240219	192800	51876710	2705	2705	2705	2705	792
33	20240219	192700	51876710	2705	2705	2705	2705	0
34	20240219	192600	51876710	2705	2705	2705	2705	0
35	20240219	192500	51876710	2705	2705	2705	2705	0
36	20240219	192400	51876710	2705	2705	2705	2705	0
37	20240219	192300	51876710	2705	2705	2705	2705	0
38	20240219	192200	51876710	2705	2705	2705	2705	0
39	20240219	192100	51876710	2705	2705	2705	2705	0
40	20240219	192000	51876710	2705	2705	2705	2705	0
41	20240219	191900	51876710	2705	2705	2705	2705	0
42	20240219	191800	51876710	2705	2705	2705	2705	0
43	20240219	191700	51876710	2705	2705	2705	2705	0
44	20240219	191600	51876710	2705	2705	2705	2705	0
45	20240219	191500	51876710	2705	2705	2705	2705	0
46	20240219	191400	51876710	2705	2705	2705	2705	0
47	20240219	191300	51876710	2705	2705	2705	2705	0
48	20240219	191200	51876710	2705	2705	2705	2705	0
49	20240219	191100	51876710	2705	2705	2705	2705	0
50	20240219	191000	51876710	2705	2705	2705	2705	0
51	20240219	190900	51876710	2705	2705	2705	2705	0
52	20240219	190800	51876710	2705	2705	2705	2705	0
53	20240219	190700	51876710	2705	2705	2705	2705	0
54	20240219	190600	51876710	2705	2705	2705	2705	0
55	20240219	190500	51876710	2705	2705	2705	2705	0
56	20240219	190400	51876710	2705	2705	2705	2705	0
57	20240219	190300	51876710	2705	2705	2705	2705	0
58	20240219	190200	51876710	2705	2705	2705	2705	0
59	20240219	190100	51876710	2705	2705	2705	2705	0
60	20240219	190000	51876710	2705	2705	2705	2705	0
61	20240219	185900	51876710	2705	2705	2705	2705	0
62	20240219	185800	51876710	2705	2705	2705	2705	792
63	20240219	185700	51876710	2705	2705	2705	2705	0
64	20240219	185600	51876710	2705	2705	2705	2705	0
65	20240219	185500	51876710	2705	2705	2705	2705	0
66	20240219	185400	51876710	2705	2705	2705	2705	0
67	20240219	185300	51876710	2705	2705	2705	2705	0
68	20240219	185200	51876710	2705	2705	2705	2705	0
69	20240219	185100	51876710	2705	2705	2705	2705	0
70	20240219	185000	51876710	2705	2705	2705	2705	0
71	20240219	184900	51876710	2705	2705	2705	2705	0
72	20240219	184800	51876710	2705	2705	2705	2705	0
73	20240219	184700	51876710	2705	2705	2705	2705	0
74	20240219	184600	51876710	2705	2705	2705	2705	0
75	20240219	184500	51876710	2705	2705	2705	2705	0
76	20240219	184400	51876710	2705	2705	2705	2705	0
77	20240219	184300	51876710	2705	2705	2705	2705	0
78	20240219	184200	51876710	2705	2705	2705	2705	0
79	20240219	184100	51876710	2705	2705	2705	2705	0
80	20240219	184000	51876710	2705	2705	2705	2705	0
81	20240219	183900	51876710	2705	2705	2705	2705	0
82	20240219	183800	51876710	2705	2705	2705	2705	0
83	20240219	183700	51876710	2705	2705	2705	2705	0
84	20240219	183600	51876710	2705	2705	2705	2705	0
85	20240219	183500	51876710	2705	2705	2705	2705	0
86	20240219	183400	51876710	2705	2705	2705	2705	0
87	20240219	183300	51876710	2705	2705	2705	2705	0
88	20240219	183200	51876710	2705	2705	2705	2705	0
89	20240219	183100	51876710	2705	2705	2705	2705	0
90	20240219	183000	51876710	2705	2705	2705	2705	0
91	20240219	182900	51876710	2705	2705	2705	2705	0
92	20240219	182800	51876710	2705	2705	2705	2705	792
93	20240219	182700	51876710	2705	2705	2705	2705	0
94	20240219	182600	51876710	2705	2705	2705	2705	0
95	20240219	182500	51876710	2705	2705	2705	2705	0
96	20240219	182400	51876710	2705	2705	2705	2705	0
97	20240219	182300	51876710	2705	2705	2705	2705	0
98	20240219	182200	51876710	2705	2705	2705	2705	0
99	20240219	182100	51876710	2705	2705	2705	2705	0
100	20240219	182000	51876710	2705	2705	2705	2705	0
101	20240219	181900	51876710	2705	2705	2705	2705	0
102	20240219	181800	51876710	2705	2705	2705	2705	0
103	20240219	181700	51876710	2705	2705	2705	2705	0
104	20240219	181600	51876710	2705	2705	2705	2705	0
105	20240219	181500	51876710	2705	2705	2705	2705	0
106	20240219	181400	51876710	2705	2705	2705	2705	0
107	20240219	181300	51876710	2705	2705	2705	2705	0
108	20240219	181200	51876710	2705	2705	2705	2705	0
109	20240219	181100	51876710	2705	2705	2705	2705	0
110	20240219	181000	51876710	2705	2705	2705	2705	0
111	20240219	180900	51876710	2705	2705	2705	2705	0
112	20240219	180800	51876710	2705	2705	2705	2705	0
113	20240219	180700	51876710	2705	2705	2705	2705	0
114	20240219	180600	51876710	2705	2705	2705	2705	0
115	20240219	180500	51876710	2705	2705	2705	2705	0
116	20240219	180400	51876710	2705	2705	2705	2705	0
117	20240219	180300	51876710	2705	2705	2705	2705	0
118	20240219	180200	51876710	2705	2705	2705	2705	0
119	20240219	180100	51876710	2705	2705	2705	2705	0
120	20240219	180000	51876710	2705	2705	2705	2705	0
121	20240219	175900	51876710	2705	2705	2705	2705	0
122	20240219	175800	51876710	2705	2705	2705	2705	792
123	20240219	175700	51876710	2705	2705	2705	2705	0
124	20240219	175600	51876710	2705	2705	2705	2705	0
125	20240219	175500	51876710	2705	2705	2705	2705	0
126	20240219	175400	51876710	2705	2705	2705	2705	0
127	20240219	175300	51876710	2705	2705	2705	2705	0
128	20240219	175200	51876710	2705	2705	2705	2705	0
129	20240219	175100	51876710	2705	2705	2705	2705	0
130	20240219	175000	51876710	2705	2705	2705	2705	0
131	20240219	174900	51876710	2705	2705	2705	2705	0
132	20240219	174800	51876710	2705	2705	2705	2705	0
133	20240219	174700	51876710	2705	2705	2705	2705	0
134	20240219	174600	51876710	2705	2705	2705	2705	0
135	20240219	174500	51876710	2705	2705	2705	2705	0
136	20240219	174400	51876710	2705	2705	2705	2705	0
137	20240219	174300	51876710	2705	2705	2705	2705	0
138	20240219	174200	51876710	2705	2705	2705	2705	0
139	20240219	174100	51876710	2705	2705	2705	2705	0
140	20240219	174000	51876710	2705	2705	2705	2705	0
141	20240219	173900	51876710	2705	2705	2705	2705	0
142	20240219	173800	51876710	2705	2705	2705	2705	0
143	20240219	173700	51876710	2705	2705	2705	2705	0
144	20240219	173600	51876710	2705	2705	2705	2705	0
145	20240219	173500	51876710	2705	2705	2705	2705	0
146	20240219	173400	51876710	2705	2705	2705	2705	0
147	20240219	173300	51876710	2705	2705	2705	2705	0
148	20240219	173200	51876710	2705	2705	2705	2705	0
149	20240219	173100	51876710	2705	2705	2705	2705	0
150	20240219	173000	51876710	2705	2705	2705	2705	0
151	20240219	172900	51876710	2705	2705	2705	2705	0
152	20240219	172800	51876710	2705	2705	2705	2705	792
153	20240219	172700	51876710	2705	2705	2705	2705	0
154	20240219	172600	51876710	2705	2705	2705	2705	0
155	20240219	172500	51876710	2705	2705	2705	2705	0
156	20240219	172400	51876710	2705	2705	2705	2705	0
157	20240219	172300	51876710	2705	2705	2705	2705	0
158	20240219	172200	51876710	2705	2705	2705	2705	0
159	20240219	172100	51876710	2705	2705	2705	2705	0
160	20240219	172000	51876710	2705	2705	2705	2705	0
161	20240219	171900	51876710	2705	2705	2705	2705	0
162	20240219	171800	51876710	2705	2705	2705	2705	0
163	20240219	171700	51876710	2705	2705	2705	2705	0
164	20240219	171600	51876710	2705	2705	2705	2705	0
165	20240219	171500	51876710	2705	2705	2705	2705	0
166	20240219	171400	51876710	2705	2705	2705	2705	0
167	20240219	171300	51876710	2705	2705	2705	2705	0
168	20240219	171200	51876710	2705	2705	2705	2705	0
169	20240219	171100	51876710	2705	2705	2705	2705	0
170	20240219	171000	51876710	2705	2705	2705	2705	0
171	20240219	170900	51876710	2705	2705	2705	2705	0
172	20240219	170800	51876710	2705	2705	2705	2705	0
173	20240219	170700	51876710	2705	2705	2705	2705	0
174	20240219	170600	51876710	2705	2705	2705	2705	0
175	20240219	170500	51876710	2705	2705	2705	2705	0
176	20240219	170400	51876710	2705	2705	2705	2705	0
177	20240219	170300	51876710	2705	2705	2705	2705	0
178	20240219	170200	51876710	2705	2705	2705	2705	0
179	20240219	170100	51876710	2705	2705	2705	2705	0
180	20240219	170000	51876710	2705	2705	2705	2705	0
181	20240219	165900	51876710	2705	2705	2705	2705	0
182	20240219	165800	51876710	2705	2705	2705	2705	792
183	20240219	165700	51876710	2705	2705	2705	2705	0
184	20240219	165600	51876710	2705	2705	2705	2705	0
185	20240219	165500	51876710	2705	2705	2705	2705	0
186	20240219	165400	51876710	2705	2705	2705	2705	0
187	20240219	165300	51876710	2705	2705	2705	2705	0
188	20240219	165200	51876710	2705	2705	2705	2705	0
189	20240219	165100	51876710	2705	2705	2705	2705	0
190	20240219	165000	51876710	2705	2705	2705	2705	0
191	20240219	164900	51876710	2705	2705	2705	2705	0
192	20240219	164800	51876710	2705	2705	2705	2705	0
193	20240219	164700	51876710	2705	2705	2705	2705	0
194	20240219	164600	51876710	2705	2705	2705	2705	0
195	20240219	164500	51876710	2705	2705	2705	2705	0
196	20240219	164400	51876710	2705	2705	2705	2705	0
197	20240219	164300	51876710	2705	2705	2705	2705	0
198	20240219	164200	51876710	2705	2705	2705	2705	0
199	20240219	164100	51876710	2705	2705	2705	2705	0
200	20240219	164000	51876710	2705	2705	2705	2705	0
201	20240219	163900	51876710	2705	2705	2705	2705	0
202	20240219	163800	51876710	2705	2705	2705	2705	0
203	20240219	163700	51876710	2705	2705	2705	2705	0
204	20240219	163600	51876710	2705	2705	2705	2705	0
205	20240219	163500	51876710	2705	2705	2705	2705	0
206	20240219	163400	51876710	2705	2705	2705	2705	0
207	20240219	163300	51876710	2705	2705	2705	2705	0
208	20240219	163200	51876710	2705	2705	2705	2705	0
209	20240219	163100	51876710	2705	2705	2705	2705	0
210	20240219	163000	51876710	2705	2705	2705	2705	0
211	20240219	162900	51876710	2705	2705	2705	2705	0
212	20240219	162800	51876710	2705	2705	2705	2705	792
213	20240219	162700	51876710	2705	2705	2705	2705	0
214	20240219	162600	51876710	2705	2705	2705	2705	0
215	20240219	162500	51876710	2705	2705	2705	2705	0
216	20240219	162400	51876710	2705	2705	2705	2705	0
217	20240219	162300	51876710	2705	2705	2705	2705	0
218	20240219	162200	51876710	2705	2705	2705	2705	0
219	20240219	162100	51876710	2705	2705	2705	2705	0
220	20240219	162000	51876710	2705	2705	2705	2705	0
221	20240219	161900	51876710	2705	2705	2705	2705	0
222	20240219	161800	51876710	2705	2705	2705	2705	0
223	20240219	161700	51876710	2705	2705	2705	2705	0
224	20240219	161600	51876710	2705	2705	2705	2705	0
225	20240219	161500	51876710	2705	2705	2705	2705	0
226	20240219	161400	51876710	2705	2705	2705	2705	0
227	20240219	161300	51876710	2705	2705	2705	2705	0
228	20240219	161200	51876710	2705	2705	2705	2705	0
229	20240219	161100	51876710	2705	2705	2705	2705	0
230	20240219	161000	51876710	2705	2705	2705	2705	0
231	20240219	160900	51876710	2705	2705	2705	2705	0
232	20240219	160800	51876710	2705	2705	2705	2705	0
233	20240219	160700	51876710	2705	2705	2705	2705	0
234	20240219	160600	51876710	2705	2705	2705	2705	0
235	20240219	160500	51876710	2705	2705	2705	2705	0
236	20240219	160400	51876710	2705	2705	2705	2705	0
237	20240219	160300	51876710	2705	2705	2705	2705	0
238	20240219	160200	51876710	2705	2705	2705	2705	0
239	20240219	160100	51876710	2705	2705	2705	2705	0
240	20240219	160000	51876710	2705	2705	2705	2705	0
241	20240219	155900	51876710	2705	2705	2705	2705	0
242	20240219	155800	51876710	2705	2705	2705	2705	792
243	20240219	155700	51876710	2705	2705	2705	2705	0
244	20240219	155600	51876710	2705	2705	2705	2705	0
245	20240219	155500	51876710	2705	2705	2705	2705	0
246	20240219	155400	51876710	2705	2705	2705	2705	0
247	20240219	155300	51876710	2705	2705	2705	2705	0
248	20240219	155200	51876710	2705	2705	2705	2705	0
249	20240219	155100	51876710	2705	2705	2705	2705	0
250	20240219	155000	51876710	2705	2705	2705	2705	0
251	20240219	154900	51876710	2705	2705	2705	2705	0
252	20240219	154800	51876710	2705	2705	2705	2705	0
253	20240219	154700	51876710	2705	2705	2705	2705	0
254	20240219	154600	51876710	2705	2705	2705	2705	0
255	20240219	154500	51876710	2705	2705	2705	2705	0
256	20240219	154400	51876710	2705	2705	2705	2705	0
257	20240219	154300	51876710	2705	2705	2705	2705	0
258	20240219	154200	51876710	2705	2705	2705	2705	0
259	20240219	154100	51876710	2705	2705	2705	2705	0
260	20240219	154000	51876710	2705	2705	2705	2705	0
261	20240219	153900	51876710	2705	2705	2705	2705	0
262	20240219	153800	51876710	2705	2705	2705	2705	0
263	20240219	153700	51876710	2705	2705	2705	2705	0
264	20240219	153600	51876710	2705	2705	2705	2705	0
265	20240219	153500	51876710	2705	2705	2705	2705	0
266	20240219	153400	51876710	2705	2705	2705	2705	0
267	20240219	153300	51876710	2705	2705	2705	2705	0
268	20240219	153200	51876710	2705	2705	2705	2705	0
269	20240219	153100	51876710	2705	2705	2705	2705	0
270	20240219	153000	51876710	2705	2705	2705	2705	792
271	20240219	152900	49734350	2695	2695	2695	2695	0
272	20240219	152800	49734350	2695	2695	2695	2695	0
273	20240219	152700	49734350	2695	2695	2695	2695	0
274	20240219	152600	49734350	2695	2695	2695	2695	0
275	20240219	152500	49734350	2695	2695	2695	2695	0
276	20240219	152400	49734350	2695	2695	2695	2695	0
277	20240219	152300	49734350	2695	2695	2695	2695	0
278	20240219	152200	49734350	2695	2695	2695	2695	0
279	20240219	152100	49734350	2695	2695	2695	2695	0
280	20240219	152000	49734350	2695	2695	2695	2695	0
281	20240219	151900	49734350	2695	2695	2695	2695	2
282	20240219	151800	49728960	2705	2705	2705	2705	0
283	20240219	151700	49728960	2705	2705	2705	2705	0
284	20240219	151600	49728960	2705	2705	2705	2705	0
285	20240219	151500	49728960	2705	2705	2705	2705	0
286	20240219	151400	49728960	2705	2705	2705	2705	0
287	20240219	151300	49728960	2705	2705	2705	2705	375
288	20240219	151200	48714585	2700	2700	2700	2700	0
289	20240219	151100	48714585	2700	2700	2700	2700	25
290	20240219	151000	48647085	2695	2695	2695	2695	0
291	20240219	150900	48647085	2695	2695	2695	2695	0
292	20240219	150800	48647085	2695	2700	2700	2695	4
293	20240219	150700	48636295	2700	2700	2700	2700	3
294	20240219	150600	48628195	2700	2700	2700	2695	78
295	20240219	150500	48417965	2700	2700	2700	2700	21
296	20240219	150400	48361265	2700	2700	2700	2700	31
297	20240219	150300	48277565	2705	2705	2705	2705	0
298	20240219	150200	48277565	2705	2705	2705	2705	0
299	20240219	150100	48277565	2705	2705	2705	2705	1
300	20240219	150000	48274860	2700	2700	2700	2700	0
301	20240219	145900	48274860	2700	2700	2700	2700	10
302	20240219	145800	48247860	2700	2700	2700	2700	0
303	20240219	145700	48247860	2700	2700	2700	2700	6
304	20240219	145600	48231660	2700	2700	2700	2700	6
305	20240219	145500	48215460	2700	2700	2700	2700	168
306	20240219	145400	47761860	2695	2695	2695	2695	0
307	20240219	145300	47761860	2695	2695	2695	2695	0
308	20240219	145200	47761860	2695	2695	2695	2695	1
309	20240219	145100	47759165	2695	2695	2695	2695	1
310	20240219	145000	47756470	2695	2695	2700	2695	43
311	20240219	144900	47640395	2700	2690	2700	2690	3
312	20240219	144800	47632315	2700	2700	2700	2700	0
313	20240219	144700	47632315	2700	2700	2700	2700	0
314	20240219	144600	47632315	2700	2700	2700	2700	0
315	20240219	144500	47632315	2700	2700	2700	2700	0
316	20240219	144400	47632315	2700	2700	2700	2700	0
317	20240219	144300	47632315	2700	2700	2700	2700	0
318	20240219	144200	47632315	2700	2700	2700	2700	1
319	20240219	144100	47629615	2690	2690	2690	2690	0
320	20240219	144000	47629615	2690	2690	2690	2690	0
321	20240219	143900	47629615	2690	2690	2690	2685	198
322	20240219	143800	47097005	2705	2705	2705	2705	0
323	20240219	143700	47097005	2705	2705	2705	2705	0
324	20240219	143600	47097005	2705	2705	2705	2705	0
325	20240219	143500	47097005	2705	2705	2705	2705	0
326	20240219	143400	47097005	2705	2705	2705	2705	0
327	20240219	143300	47097005	2705	2705	2705	2705	0
328	20240219	143200	47097005	2705	2705	2705	2705	0
329	20240219	143100	47097005	2705	2705	2705	2705	8
330	20240219	143000	47075365	2700	2700	2700	2700	0
331	20240219	142900	47075365	2700	2700	2700	2700	19
332	20240219	142800	47024065	2700	2700	2700	2700	0
333	20240219	142700	47024065	2700	2700	2700	2700	0
334	20240219	142600	47024065	2700	2700	2700	2700	0
335	20240219	142500	47024065	2700	2700	2700	2700	0
336	20240219	142400	47024065	2700	2700	2700	2700	0
337	20240219	142300	47024065	2700	2700	2700	2700	0
338	20240219	142200	47024065	2700	2700	2700	2700	0
339	20240219	142100	47024065	2700	2700	2700	2700	0
340	20240219	142000	47024065	2700	2700	2700	2700	0
341	20240219	141900	47024065	2700	2700	2700	2700	0
342	20240219	141800	47024065	2700	2700	2700	2700	0
343	20240219	141700	47024065	2700	2700	2700	2700	2
344	20240219	141600	47018665	2700	2700	2700	2700	0
345	20240219	141500	47018665	2700	2700	2700	2700	0
346	20240219	141400	47018665	2700	2700	2700	2700	0
347	20240219	141300	47018665	2700	2700	2700	2700	17
348	20240219	141200	46972765	2685	2685	2685	2685	0
349	20240219	141100	46972765	2685	2685	2685	2685	0
350	20240219	141000	46972765	2685	2685	2685	2685	0
351	20240219	140900	46972765	2685	2685	2685	2685	0
352	20240219	140800	46972765	2685	2685	2685	2685	0
353	20240219	140700	46972765	2685	2685	2685	2685	0
354	20240219	140600	46972765	2685	2685	2685	2685	0
355	20240219	140500	46972765	2685	2685	2685	2685	0
356	20240219	140400	46972765	2685	2685	2685	2685	0
357	20240219	140300	46972765	2685	2685	2685	2685	0
358	20240219	140200	46972765	2685	2685	2685	2685	0
359	20240219	140100	46972765	2685	2685	2685	2685	0
360	20240219	140000	46972765	2685	2685	2685	2685	0
361	20240219	135900	46972765	2685	2685	2685	2685	0
362	20240219	135800	46972765	2685	2685	2685	2685	0
363	20240219	135700	46972765	2685	2685	2685	2685	0
364	20240219	135600	46972765	2685	2685	2685	2685	6
365	20240219	135500	46956655	2690	2690	2690	2690	332
366	20240219	135400	46063575	2690	2690	2690	2690	0
367	20240219	135300	46063575	2690	2690	2690	2690	0
368	20240219	135200	46063575	2690	2690	2690	2690	15
369	20240219	135100	46023225	2695	2695	2695	2695	0
370	20240219	135000	46023225	2695	2695	2695	2695	0
371	20240219	134900	46023225	2695	2695	2695	2695	0
372	20240219	134800	46023225	2695	2695	2695	2695	252
373	20240219	134700	45344085	2695	2695	2700	2695	53
374	20240219	134600	45201000	2695	2695	2695	2695	4
375	20240219	134500	45190220	2695	2695	2695	2695	40
376	20240219	134400	45082420	2700	2700	2700	2700	69
377	20240219	134300	44896120	2695	2695	2695	2695	0
378	20240219	134200	44896120	2695	2695	2695	2695	10
379	20240219	134100	44869170	2695	2690	2695	2690	100
380	20240219	134000	44600120	2690	2690	2690	2690	0
381	20240219	133900	44600120	2690	2690	2690	2690	0
382	20240219	133800	44600120	2690	2690	2690	2690	0
383	20240219	133700	44600120	2690	2690	2690	2690	0
384	20240219	133600	44600120	2690	2690	2690	2690	32
385	20240219	133500	44514040	2695	2695	2695	2695	0
386	20240219	133400	44514040	2695	2695	2695	2695	620
387	20240219	133300	42843140	2705	2705	2705	2705	69
388	20240219	133200	42656495	2705	2705	2705	2705	0
389	20240219	133100	42656495	2705	2705	2705	2705	0
390	20240219	133000	42656495	2705	2705	2705	2705	0
391	20240219	132900	42656495	2705	2705	2705	2705	0
392	20240219	132800	42656495	2705	2705	2705	2705	0
393	20240219	132700	42656495	2705	2705	2705	2705	0
394	20240219	132600	42656495	2705	2705	2705	2705	1
395	20240219	132500	42653790	2700	2700	2700	2700	2
396	20240219	132400	42648390	2700	2700	2700	2700	0
397	20240219	132300	42648390	2700	2700	2700	2700	0
398	20240219	132200	42648390	2700	2700	2705	2700	71
399	20240219	132100	42456370	2700	2700	2700	2700	0
400	20240219	132000	42456370	2700	2700	2700	2700	0
401	20240219	131900	42456370	2700	2700	2700	2700	90
402	20240219	131800	42213370	2700	2700	2700	2700	0
403	20240219	131700	42213370	2700	2700	2700	2700	0
404	20240219	131600	42213370	2700	2700	2700	2700	0
405	20240219	131500	42213370	2700	2700	2700	2700	0
406	20240219	131400	42213370	2700	2695	2700	2695	3
407	20240219	131300	42205280	2695	2695	2695	2695	4
408	20240219	131200	42194500	2695	2700	2700	2695	59
409	20240219	131100	42035210	2700	2705	2705	2700	71
410	20240219	131000	41843165	2700	2700	2700	2700	5
411	20240219	130900	41829665	2705	2705	2705	2705	0
412	20240219	130800	41829665	2705	2705	2705	2705	1
413	20240219	130700	41826960	2700	2700	2700	2700	0
414	20240219	130600	41826960	2700	2700	2700	2700	0
415	20240219	130500	41826960	2700	2700	2700	2700	2
416	20240219	130400	41821560	2695	2695	2695	2695	0
417	20240219	130300	41821560	2695	2695	2695	2695	0
418	20240219	130200	41821560	2695	2695	2695	2695	0
419	20240219	130100	41821560	2695	2695	2695	2695	35
420	20240219	130000	41727235	2705	2705	2705	2705	69
421	20240219	125900	41540590	2700	2700	2700	2700	0
422	20240219	125800	41540590	2700	2700	2700	2700	0
423	20240219	125700	41540590	2700	2700	2700	2700	0
424	20240219	125600	41540590	2700	2700	2700	2700	0
425	20240219	125500	41540590	2700	2700	2700	2700	0
426	20240219	125400	41540590	2700	2700	2700	2700	0
427	20240219	125300	41540590	2700	2700	2700	2700	2
428	20240219	125200	41535190	2705	2705	2705	2705	0
429	20240219	125100	41535190	2705	2705	2705	2705	0
430	20240219	125000	41535190	2705	2705	2705	2705	0
431	20240219	124900	41535190	2705	2695	2705	2695	69
432	20240219	124800	41348890	2690	2690	2690	2690	0
433	20240219	124700	41348890	2690	2690	2690	2690	0
434	20240219	124600	41348890	2690	2690	2690	2690	0
435	20240219	124500	41348890	2690	2690	2690	2690	0
436	20240219	124400	41348890	2690	2690	2690	2690	2
437	20240219	124300	41343510	2690	2690	2690	2690	0
438	20240219	124200	41343510	2690	2690	2690	2690	0
439	20240219	124100	41343510	2690	2690	2690	2690	76
440	20240219	124000	41139070	2690	2690	2690	2690	0
441	20240219	123900	41139070	2690	2690	2690	2690	0
442	20240219	123800	41139070	2690	2690	2690	2690	69
443	20240219	123700	40953460	2685	2685	2685	2685	0
444	20240219	123600	40953460	2685	2685	2685	2685	0
445	20240219	123500	40953460	2685	2685	2685	2685	0
446	20240219	123400	40953460	2685	2685	2685	2685	45
447	20240219	123300	40832635	2680	2680	2680	2680	1
448	20240219	123200	40829955	2680	2680	2680	2680	0
449	20240219	123100	40829955	2680	2680	2680	2680	0
450	20240219	123000	40829955	2680	2680	2680	2680	0
451	20240219	122900	40829955	2680	2680	2680	2680	101
452	20240219	122800	40559275	2685	2685	2685	2685	0
453	20240219	122700	40559275	2685	2685	2685	2685	69
454	20240219	122600	40374010	2685	2685	2685	2685	0
455	20240219	122500	40374010	2685	2685	2685	2685	0
456	20240219	122400	40374010	2685	2685	2685	2685	0
457	20240219	122300	40374010	2685	2685	2685	2685	0
458	20240219	122200	40374010	2685	2685	2685	2685	0
459	20240219	122100	40374010	2685	2685	2685	2685	11
460	20240219	122000	40344475	2685	2685	2685	2685	0
461	20240219	121900	40344475	2685	2685	2685	2685	5
462	20240219	121800	40331050	2690	2690	2690	2690	0
463	20240219	121700	40331050	2690	2690	2690	2690	0
464	20240219	121600	40331050	2690	2685	2690	2685	69
465	20240219	121500	40145730	2685	2685	2685	2685	0
466	20240219	121400	40145730	2685	2685	2685	2685	0
467	20240219	121300	40145730	2685	2685	2685	2685	15
468	20240219	121200	40105455	2685	2685	2685	2685	0
469	20240219	121100	40105455	2685	2685	2685	2685	1
470	20240219	121000	40102770	2685	2685	2685	2685	0
471	20240219	120900	40102770	2685	2685	2685	2685	0
472	20240219	120800	40102770	2685	2685	2685	2685	0
473	20240219	120700	40102770	2685	2685	2685	2685	0
474	20240219	120600	40102770	2685	2685	2685	2685	0
475	20240219	120500	40102770	2685	2685	2685	2685	69
476	20240219	120400	39917505	2685	2685	2685	2685	0
477	20240219	120300	39917505	2685	2685	2685	2685	0
478	20240219	120200	39917505	2685	2685	2685	2685	0
479	20240219	120100	39917505	2685	2685	2685	2685	0
480	20240219	120000	39917505	2685	2685	2685	2685	0
481	20240219	115900	39917505	2685	2685	2685	2685	50
482	20240219	115800	39783255	2685	2685	2685	2685	0
483	20240219	115700	39783255	2685	2685	2685	2685	10
484	20240219	115600	39756405	2685	2685	2685	2685	0
485	20240219	115500	39756405	2685	2685	2685	2685	0
486	20240219	115400	39756405	2685	2685	2685	2685	71
487	20240219	115300	39565770	2685	2685	2685	2685	2
488	20240219	115200	39560400	2685	2685	2685	2685	0
489	20240219	115100	39560400	2685	2685	2685	2685	40
490	20240219	115000	39453000	2685	2685	2685	2685	50
491	20240219	114900	39318750	2685	2685	2685	2685	0
492	20240219	114800	39318750	2685	2685	2685	2685	0
493	20240219	114700	39318750	2685	2685	2685	2685	10
494	20240219	114600	39291900	2690	2690	2690	2690	0
495	20240219	114500	39291900	2690	2690	2690	2690	0
496	20240219	114400	39291900	2690	2690	2690	2690	0
497	20240219	114300	39291900	2690	2690	2690	2690	69
498	20240219	114200	39106290	2670	2670	2670	2670	0
499	20240219	114100	39106290	2670	2670	2670	2670	0
500	20240219	114000	39106290	2670	2670	2670	2670	10
501	20240219	113900	39079590	2690	2690	2690	2690	0
502	20240219	113800	39079590	2690	2690	2690	2690	0
503	20240219	113700	39079590	2690	2690	2690	2690	0
504	20240219	113600	39079590	2690	2690	2690	2690	0
505	20240219	113500	39079590	2690	2690	2690	2690	0
506	20240219	113400	39079590	2690	2690	2690	2690	0
507	20240219	113300	39079590	2690	2690	2690	2690	0
508	20240219	113200	39079590	2690	2690	2690	2690	69
509	20240219	113100	38893980	2690	2690	2690	2690	0
510	20240219	113000	38893980	2690	2690	2690	2690	0
511	20240219	112900	38893980	2690	2690	2690	2690	0
512	20240219	112800	38893980	2690	2690	2690	2690	0
513	20240219	112700	38893980	2690	2690	2690	2690	0
514	20240219	112600	38893980	2690	2690	2690	2690	0
515	20240219	112500	38893980	2690	2690	2690	2690	0
516	20240219	112400	38893980	2690	2690	2690	2690	0
517	20240219	112300	38893980	2690	2690	2690	2690	0
518	20240219	112200	38893980	2690	2690	2690	2690	1
519	20240219	112100	38891290	2680	2680	2680	2680	88
520	20240219	112000	38655450	2675	2675	2675	2675	0
521	20240219	111900	38655450	2675	2675	2675	2675	0
522	20240219	111800	38655450	2675	2675	2675	2675	110
523	20240219	111700	38361200	2665	2685	2685	2665	200
524	20240219	111600	37827330	2695	2695	2695	2695	0
525	20240219	111500	37827330	2695	2690	2695	2690	921
526	20240219	111400	35349645	2690	2690	2690	2690	0
527	20240219	111300	35349645	2690	2690	2690	2690	0
528	20240219	111200	35349645	2690	2690	2690	2690	0
529	20240219	111100	35349645	2690	2690	2690	2690	0
530	20240219	111000	35349645	2690	2685	2690	2685	69
531	20240219	110900	35164225	2685	2685	2685	2685	0
532	20240219	110800	35164225	2685	2685	2685	2685	1
533	20240219	110700	35161540	2680	2680	2680	2680	5
534	20240219	110600	35148140	2680	2680	2680	2680	367
535	20240219	110500	34164580	2695	2680	2695	2680	100
536	20240219	110400	33895950	2665	2665	2665	2665	0
537	20240219	110300	33895950	2665	2665	2665	2665	0
538	20240219	110200	33895950	2665	2665	2665	2665	0
539	20240219	110100	33895950	2665	2700	2700	2665	667
540	20240219	110000	32116060	2680	2680	2680	2680	40
541	20240219	105900	32008860	2700	2700	2700	2700	69
542	20240219	105800	31822560	2700	2700	2700	2700	0
543	20240219	105700	31822560	2700	2695	2700	2695	35
544	20240219	105600	31728230	2695	2695	2695	2695	31
545	20240219	105500	31644685	2695	2695	2695	2670	231
546	20240219	105400	31027725	2700	2700	2700	2700	0
547	20240219	105300	31027725	2700	2700	2700	2700	1
548	20240219	105200	31025025	2695	2695	2695	2695	17
549	20240219	105100	30979210	2700	2700	2700	2700	0
550	20240219	105000	30979210	2700	2700	2700	2700	0
551	20240219	104900	30979210	2700	2700	2700	2700	0
552	20240219	104800	30979210	2700	2700	2700	2700	69
553	20240219	104700	30792910	2700	2700	2700	2700	0
554	20240219	104600	30792910	2700	2700	2700	2700	0
555	20240219	104500	30792910	2700	2700	2700	2700	0
556	20240219	104400	30792910	2700	2700	2700	2700	1
557	20240219	104300	30790210	2700	2700	2700	2700	0
558	20240219	104200	30790210	2700	2700	2700	2700	0
559	20240219	104100	30790210	2700	2700	2700	2700	0
560	20240219	104000	30790210	2700	2700	2700	2700	10
561	20240219	103900	30763210	2700	2695	2700	2695	12
562	20240219	103800	30730820	2695	2695	2695	2695	2
563	20240219	103700	30725430	2700	2700	2700	2700	69
564	20240219	103600	30539130	2700	2700	2700	2700	0
565	20240219	103500	30539130	2700	2700	2700	2700	0
566	20240219	103400	30539130	2700	2700	2700	2700	0
567	20240219	103300	30539130	2700	2700	2700	2700	0
568	20240219	103200	30539130	2700	2700	2700	2700	0
569	20240219	103100	30539130	2700	2700	2700	2700	0
570	20240219	103000	30539130	2700	2700	2700	2700	0
571	20240219	102900	30539130	2700	2700	2700	2700	0
572	20240219	102800	30539130	2700	2700	2700	2700	0
573	20240219	102700	30539130	2700	2700	2700	2700	0
574	20240219	102600	30539130	2700	2700	2700	2700	70
575	20240219	102500	30350130	2700	2700	2700	2700	0
576	20240219	102400	30350130	2700	2700	2700	2700	0
577	20240219	102300	30350130	2700	2700	2700	2700	1
578	20240219	102200	30347430	2700	2700	2700	2700	0
579	20240219	102100	30347430	2700	2700	2700	2700	60
580	20240219	102000	30185430	2700	2700	2700	2700	0
581	20240219	101900	30185430	2700	2700	2700	2700	0
582	20240219	101800	30185430	2700	2700	2700	2700	1
583	20240219	101700	30182730	2680	2680	2680	2680	0
584	20240219	101600	30182730	2680	2680	2680	2680	0
585	20240219	101500	30182730	2680	2680	2680	2680	0
586	20240219	101400	30182730	2680	2680	2680	2680	0
587	20240219	101300	30182730	2680	2680	2680	2680	0
588	20240219	101200	30182730	2680	2680	2680	2680	0
589	20240219	101100	30182730	2680	2680	2680	2680	0
590	20240219	101000	30182730	2680	2680	2680	2680	0
591	20240219	100900	30182730	2680	2680	2680	2680	770
592	20240219	100800	28119130	2695	2695	2695	2695	0
593	20240219	100700	28119130	2695	2695	2695	2695	0
594	20240219	100600	28119130	2695	2695	2695	2695	0
595	20240219	100500	28119130	2695	2695	2695	2695	0
596	20240219	100400	28119130	2695	2695	2695	2695	0
597	20240219	100300	28119130	2695	2695	2695	2695	0
598	20240219	100200	28119130	2695	2695	2695	2695	0
599	20240219	100100	28119130	2695	2685	2695	2675	557
600	20240219	100000	26626440	2700	2700	2700	2700	0
601	20240219	095900	26626440	2700	2700	2700	2700	0
602	20240219	095800	26626440	2700	2700	2700	2700	1
603	20240219	095700	26623740	2680	2705	2705	2680	155
604	20240219	095600	26208220	2695	2695	2695	2695	500
605	20240219	095500	24860720	2725	2725	2725	2725	0
606	20240219	095400	24860720	2725	2725	2725	2725	0
607	20240219	095300	24860720	2725	2725	2725	2725	0
608	20240219	095200	24860720	2725	2725	2725	2725	0
609	20240219	095100	24860720	2725	2725	2725	2725	0
610	20240219	095000	24860720	2725	2725	2725	2725	0
611	20240219	094900	24860720	2725	2725	2725	2725	0
612	20240219	094800	24860720	2725	2725	2725	2725	0
613	20240219	094700	24860720	2725	2725	2725	2725	0
614	20240219	094600	24860720	2725	2725	2725	2725	0
615	20240219	094500	24860720	2725	2695	2725	2695	766
616	20240219	094400	22796320	2695	2695	2695	2695	200
617	20240219	094300	22257320	2730	2730	2730	2730	0
618	20240219	094200	22257320	2730	2730	2730	2730	0
619	20240219	094100	22257320	2730	2725	2730	2725	41
620	20240219	094000	22145590	2730	2730	2730	2730	0
621	20240219	093900	22145590	2730	2730	2730	2730	0
622	20240219	093800	22145590	2730	2730	2730	2730	0
623	20240219	093700	22145590	2730	2730	2730	2730	1
624	20240219	093600	22142860	2695	2710	2710	2695	10
625	20240219	093500	22115895	2735	2735	2735	2735	0
626	20240219	093400	22115895	2735	2710	2735	2710	3
627	20240219	093300	22107740	2740	2740	2740	2740	621
628	20240219	093200	20406200	2740	2740	2740	2740	0
629	20240219	093100	20406200	2740	2725	2740	2710	785
630	20240219	093000	18275445	2730	2740	2740	2730	10
631	20240219	092900	18248090	2735	2735	2735	2735	23
632	20240219	092800	18185185	2740	2740	2740	2735	523
633	20240219	092700	16752275	2740	2735	2740	2735	105
634	20240219	092600	16465095	2735	2735	2735	2735	0
635	20240219	092500	16465095	2735	2735	2735	2725	176
636	20240219	092400	15983980	2735	2735	2735	2735	0
637	20240219	092300	15983980	2735	2735	2735	2735	5
638	20240219	092200	15970305	2735	2735	2735	2735	0
639	20240219	092100	15970305	2735	2730	2735	2730	503
640	20240219	092000	14597105	2735	2725	2735	2725	1430
641	20240219	091900	10694860	2725	2725	2725	2725	73
642	20240219	091800	10495935	2725	2720	2725	2720	4
643	20240219	091700	10485050	2725	2725	2725	2725	0
644	20240219	091600	10485050	2725	2725	2725	2720	5
645	20240219	091500	10471440	2720	2715	2720	2715	122
646	20240219	091400	10139680	2715	2700	2715	2700	22
647	20240219	091300	10080075	2700	2700	2700	2700	199
648	20240219	091200	9542775	2700	2700	2700	2700	71
649	20240219	091100	9351075	2700	2695	2700	2695	263
650	20240219	091000	8642285	2695	2695	2695	2695	1
651	20240219	090900	8639590	2695	2695	2695	2695	6
652	20240219	090800	8623420	2695	2695	2695	2695	0
653	20240219	090700	8623420	2695	2695	2695	2695	1186
654	20240219	090600	5427150	2695	2665	2695	2665	4
655	20240219	090500	5416430	2655	2655	2655	2655	0
656	20240219	090400	5416430	2655	2670	2670	2655	200
657	20240219	090300	4884240	2695	2695	2695	2695	0
658	20240219	090200	4884240	2695	2670	2695	2670	760
659	20240219	090100	2852540	2655	2670	2670	2655	359
660	20240219	090000	1897440	2680	2680	2680	2680	708