KissMeData/019680/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190400	317480595	2930	2930	2930	2930	825
3	20240219	190300	317480595	2930	2930	2930	2930	0
4	20240219	190200	317480595	2930	2930	2930	2930	0
5	20240219	190100	317480595	2930	2930	2930	2930	0
6	20240219	190000	317480595	2930	2930	2930	2930	0
7	20240219	185900	317480595	2930	2930	2930	2930	0
8	20240219	185800	317480595	2930	2930	2930	2930	0
9	20240219	185700	317480595	2930	2930	2930	2930	0
10	20240219	185600	317480595	2930	2930	2930	2930	0
11	20240219	185500	317480595	2930	2930	2930	2930	0
12	20240219	185400	317480595	2930	2930	2930	2930	0
13	20240219	185300	317480595	2930	2930	2930	2930	0
14	20240219	185200	317480595	2930	2930	2930	2930	0
15	20240219	185100	317480595	2930	2930	2930	2930	0
16	20240219	185000	317480595	2930	2930	2930	2930	0
17	20240219	184900	317480595	2930	2930	2930	2930	0
18	20240219	184800	317480595	2930	2930	2930	2930	0
19	20240219	184700	317480595	2930	2930	2930	2930	0
20	20240219	184600	317480595	2930	2930	2930	2930	0
21	20240219	184500	317480595	2930	2930	2930	2930	0
22	20240219	184400	317480595	2930	2930	2930	2930	0
23	20240219	184300	317480595	2930	2930	2930	2930	0
24	20240219	184200	317480595	2930	2930	2930	2930	0
25	20240219	184100	317480595	2930	2930	2930	2930	0
26	20240219	184000	317480595	2930	2930	2930	2930	0
27	20240219	183900	317480595	2930	2930	2930	2930	0
28	20240219	183800	317480595	2930	2930	2930	2930	0
29	20240219	183700	317480595	2930	2930	2930	2930	0
30	20240219	183600	317480595	2930	2930	2930	2930	0
31	20240219	183500	317480595	2930	2930	2930	2930	0
32	20240219	183400	317480595	2930	2930	2930	2930	825
33	20240219	183300	317480595	2930	2930	2930	2930	0
34	20240219	183200	317480595	2930	2930	2930	2930	0
35	20240219	183100	317480595	2930	2930	2930	2930	0
36	20240219	183000	317480595	2930	2930	2930	2930	0
37	20240219	182900	317480595	2930	2930	2930	2930	0
38	20240219	182800	317480595	2930	2930	2930	2930	0
39	20240219	182700	317480595	2930	2930	2930	2930	0
40	20240219	182600	317480595	2930	2930	2930	2930	0
41	20240219	182500	317480595	2930	2930	2930	2930	0
42	20240219	182400	317480595	2930	2930	2930	2930	0
43	20240219	182300	317480595	2930	2930	2930	2930	0
44	20240219	182200	317480595	2930	2930	2930	2930	0
45	20240219	182100	317480595	2930	2930	2930	2930	0
46	20240219	182000	317480595	2930	2930	2930	2930	0
47	20240219	181900	317480595	2930	2930	2930	2930	0
48	20240219	181800	317480595	2930	2930	2930	2930	0
49	20240219	181700	317480595	2930	2930	2930	2930	0
50	20240219	181600	317480595	2930	2930	2930	2930	0
51	20240219	181500	317480595	2930	2930	2930	2930	0
52	20240219	181400	317480595	2930	2930	2930	2930	0
53	20240219	181300	317480595	2930	2930	2930	2930	0
54	20240219	181200	317480595	2930	2930	2930	2930	0
55	20240219	181100	317480595	2930	2930	2930	2930	0
56	20240219	181000	317480595	2930	2930	2930	2930	0
57	20240219	180900	317480595	2930	2930	2930	2930	0
58	20240219	180800	317480595	2930	2930	2930	2930	0
59	20240219	180700	317480595	2930	2930	2930	2930	0
60	20240219	180600	317480595	2930	2930	2930	2930	0
61	20240219	180500	317480595	2930	2930	2930	2930	0
62	20240219	180400	317480595	2930	2930	2930	2930	825
63	20240219	180300	317480595	2930	2930	2930	2930	0
64	20240219	180200	317480595	2930	2930	2930	2930	0
65	20240219	180100	317480595	2930	2930	2930	2930	0
66	20240219	180000	317480595	2930	2930	2930	2930	0
67	20240219	175900	317480595	2930	2930	2930	2930	0
68	20240219	175800	317480595	2930	2930	2930	2930	0
69	20240219	175700	317480595	2930	2930	2930	2930	0
70	20240219	175600	317480595	2930	2930	2930	2930	0
71	20240219	175500	317480595	2930	2930	2930	2930	0
72	20240219	175400	317480595	2930	2930	2930	2930	0
73	20240219	175300	317480595	2930	2930	2930	2930	0
74	20240219	175200	317480595	2930	2930	2930	2930	0
75	20240219	175100	317480595	2930	2930	2930	2930	0
76	20240219	175000	317480595	2930	2930	2930	2930	0
77	20240219	174900	317480595	2930	2930	2930	2930	0
78	20240219	174800	317480595	2930	2930	2930	2930	0
79	20240219	174700	317480595	2930	2930	2930	2930	0
80	20240219	174600	317480595	2930	2930	2930	2930	0
81	20240219	174500	317480595	2930	2930	2930	2930	0
82	20240219	174400	317480595	2930	2930	2930	2930	0
83	20240219	174300	317480595	2930	2930	2930	2930	0
84	20240219	174200	317480595	2930	2930	2930	2930	0
85	20240219	174100	317480595	2930	2930	2930	2930	0
86	20240219	174000	317480595	2930	2930	2930	2930	0
87	20240219	173900	317480595	2930	2930	2930	2930	0
88	20240219	173800	317480595	2930	2930	2930	2930	0
89	20240219	173700	317480595	2930	2930	2930	2930	0
90	20240219	173600	317480595	2930	2930	2930	2930	0
91	20240219	173500	317480595	2930	2930	2930	2930	0
92	20240219	173400	317480595	2930	2930	2930	2930	825
93	20240219	173300	317480595	2930	2930	2930	2930	0
94	20240219	173200	317480595	2930	2930	2930	2930	0
95	20240219	173100	317480595	2930	2930	2930	2930	0
96	20240219	173000	317480595	2930	2930	2930	2930	0
97	20240219	172900	317480595	2930	2930	2930	2930	0
98	20240219	172800	317480595	2930	2930	2930	2930	0
99	20240219	172700	317480595	2930	2930	2930	2930	0
100	20240219	172600	317480595	2930	2930	2930	2930	0
101	20240219	172500	317480595	2930	2930	2930	2930	0
102	20240219	172400	317480595	2930	2930	2930	2930	0
103	20240219	172300	317480595	2930	2930	2930	2930	0
104	20240219	172200	317480595	2930	2930	2930	2930	0
105	20240219	172100	317480595	2930	2930	2930	2930	0
106	20240219	172000	317480595	2930	2930	2930	2930	0
107	20240219	171900	317480595	2930	2930	2930	2930	0
108	20240219	171800	317480595	2930	2930	2930	2930	0
109	20240219	171700	317480595	2930	2930	2930	2930	0
110	20240219	171600	317480595	2930	2930	2930	2930	0
111	20240219	171500	317480595	2930	2930	2930	2930	0
112	20240219	171400	317480595	2930	2930	2930	2930	0
113	20240219	171300	317480595	2930	2930	2930	2930	0
114	20240219	171200	317480595	2930	2930	2930	2930	0
115	20240219	171100	317480595	2930	2930	2930	2930	0
116	20240219	171000	317480595	2930	2930	2930	2930	0
117	20240219	170900	317480595	2930	2930	2930	2930	0
118	20240219	170800	317480595	2930	2930	2930	2930	0
119	20240219	170700	317480595	2930	2930	2930	2930	0
120	20240219	170600	317480595	2930	2930	2930	2930	0
121	20240219	170500	317480595	2930	2930	2930	2930	0
122	20240219	170400	317480595	2930	2930	2930	2930	825
123	20240219	170300	317480595	2930	2930	2930	2930	0
124	20240219	170200	317480595	2930	2930	2930	2930	0
125	20240219	170100	317480595	2930	2930	2930	2930	0
126	20240219	170000	317480595	2930	2930	2930	2930	0
127	20240219	165900	317480595	2930	2930	2930	2930	0
128	20240219	165800	317480595	2930	2930	2930	2930	0
129	20240219	165700	317480595	2930	2930	2930	2930	0
130	20240219	165600	317480595	2930	2930	2930	2930	0
131	20240219	165500	317480595	2930	2930	2930	2930	0
132	20240219	165400	317480595	2930	2930	2930	2930	0
133	20240219	165300	317480595	2930	2930	2930	2930	0
134	20240219	165200	317480595	2930	2930	2930	2930	0
135	20240219	165100	317480595	2930	2930	2930	2930	0
136	20240219	165000	317480595	2930	2930	2930	2930	0
137	20240219	164900	317480595	2930	2930	2930	2930	0
138	20240219	164800	317480595	2930	2930	2930	2930	0
139	20240219	164700	317480595	2930	2930	2930	2930	0
140	20240219	164600	317480595	2930	2930	2930	2930	0
141	20240219	164500	317480595	2930	2930	2930	2930	0
142	20240219	164400	317480595	2930	2930	2930	2930	0
143	20240219	164300	317480595	2930	2930	2930	2930	0
144	20240219	164200	317480595	2930	2930	2930	2930	0
145	20240219	164100	317480595	2930	2930	2930	2930	0
146	20240219	164000	317480595	2930	2930	2930	2930	0
147	20240219	163900	317480595	2930	2930	2930	2930	0
148	20240219	163800	317480595	2930	2930	2930	2930	0
149	20240219	163700	317480595	2930	2930	2930	2930	0
150	20240219	163600	317480595	2930	2930	2930	2930	0
151	20240219	163500	317480595	2930	2930	2930	2930	0
152	20240219	163400	317480595	2930	2930	2930	2930	825
153	20240219	163300	317480595	2930	2930	2930	2930	0
154	20240219	163200	317480595	2930	2930	2930	2930	0
155	20240219	163100	317480595	2930	2930	2930	2930	0
156	20240219	163000	317480595	2930	2930	2930	2930	0
157	20240219	162900	317480595	2930	2930	2930	2930	0
158	20240219	162800	317480595	2930	2930	2930	2930	0
159	20240219	162700	317480595	2930	2930	2930	2930	0
160	20240219	162600	317480595	2930	2930	2930	2930	0
161	20240219	162500	317480595	2930	2930	2930	2930	0
162	20240219	162400	317480595	2930	2930	2930	2930	0
163	20240219	162300	317480595	2930	2930	2930	2930	0
164	20240219	162200	317480595	2930	2930	2930	2930	0
165	20240219	162100	317480595	2930	2930	2930	2930	0
166	20240219	162000	317480595	2930	2930	2930	2930	0
167	20240219	161900	317480595	2930	2930	2930	2930	0
168	20240219	161800	317480595	2930	2930	2930	2930	0
169	20240219	161700	317480595	2930	2930	2930	2930	0
170	20240219	161600	317480595	2930	2930	2930	2930	0
171	20240219	161500	317480595	2930	2930	2930	2930	0
172	20240219	161400	317480595	2930	2930	2930	2930	0
173	20240219	161300	317480595	2930	2930	2930	2930	0
174	20240219	161200	317480595	2930	2930	2930	2930	0
175	20240219	161100	317480595	2930	2930	2930	2930	0
176	20240219	161000	317480595	2930	2930	2930	2930	0
177	20240219	160900	317480595	2930	2930	2930	2930	0
178	20240219	160800	317480595	2930	2930	2930	2930	0
179	20240219	160700	317480595	2930	2930	2930	2930	0
180	20240219	160600	317480595	2930	2930	2930	2930	0
181	20240219	160500	317480595	2930	2930	2930	2930	0
182	20240219	160400	317480595	2930	2930	2930	2930	825
183	20240219	160300	317480595	2930	2930	2930	2930	0
184	20240219	160200	317480595	2930	2930	2930	2930	0
185	20240219	160100	317480595	2930	2930	2930	2930	0
186	20240219	160000	317480595	2930	2930	2930	2930	0
187	20240219	155900	317480595	2930	2930	2930	2930	0
188	20240219	155800	317480595	2930	2930	2930	2930	0
189	20240219	155700	317480595	2930	2930	2930	2930	0
190	20240219	155600	317480595	2930	2930	2930	2930	0
191	20240219	155500	317480595	2930	2930	2930	2930	0
192	20240219	155400	317480595	2930	2930	2930	2930	0
193	20240219	155300	317480595	2930	2930	2930	2930	0
194	20240219	155200	317480595	2930	2930	2930	2930	0
195	20240219	155100	317480595	2930	2930	2930	2930	0
196	20240219	155000	317480595	2930	2930	2930	2930	0
197	20240219	154900	317480595	2930	2930	2930	2930	0
198	20240219	154800	317480595	2930	2930	2930	2930	0
199	20240219	154700	317480595	2930	2930	2930	2930	0
200	20240219	154600	317480595	2930	2930	2930	2930	0
201	20240219	154500	317480595	2930	2930	2930	2930	0
202	20240219	154400	317480595	2930	2930	2930	2930	0
203	20240219	154300	317480595	2930	2930	2930	2930	0
204	20240219	154200	317480595	2930	2930	2930	2930	0
205	20240219	154100	317480595	2930	2930	2930	2930	0
206	20240219	154000	317480595	2930	2930	2930	2930	0
207	20240219	153900	317480595	2930	2930	2930	2930	0
208	20240219	153800	317480595	2930	2930	2930	2930	0
209	20240219	153700	317480595	2930	2930	2930	2930	0
210	20240219	153600	317480595	2930	2930	2930	2930	0
211	20240219	153500	317480595	2930	2930	2930	2930	0
212	20240219	153400	317480595	2930	2930	2930	2930	825
213	20240219	153300	317480595	2930	2930	2930	2930	0
214	20240219	153200	317480595	2930	2930	2930	2930	0
215	20240219	153100	317480595	2930	2930	2930	2930	0
216	20240219	153000	317480595	2930	2930	2930	2930	825
217	20240219	152900	315063345	2925	2925	2925	2925	0
218	20240219	152800	315063345	2925	2925	2925	2925	0
219	20240219	152700	315063345	2925	2925	2925	2925	0
220	20240219	152600	315063345	2925	2925	2925	2925	0
221	20240219	152500	315063345	2925	2925	2925	2925	0
222	20240219	152400	315063345	2925	2925	2925	2925	0
223	20240219	152300	315063345	2925	2925	2925	2925	0
224	20240219	152200	315063345	2925	2925	2925	2925	0
225	20240219	152100	315063345	2925	2925	2925	2925	0
226	20240219	152000	315063345	2925	2925	2925	2925	0
227	20240219	151900	315063345	2925	2925	2925	2925	157
228	20240219	151800	314604120	2925	2910	2925	2905	1070
229	20240219	151700	311490595	2925	2915	2925	2900	15749
230	20240219	151600	265779540	2925	2920	2925	2920	112
231	20240219	151500	265452060	2920	2925	2925	2920	111
232	20240219	151400	265127390	2920	2920	2920	2920	500
233	20240219	151300	263667390	2925	2925	2925	2925	0
234	20240219	151200	263667390	2925	2925	2925	2925	3
235	20240219	151100	263658615	2920	2925	2925	2920	73
236	20240219	151000	263445305	2925	2925	2925	2925	120
237	20240219	150900	263094305	2920	2920	2920	2920	8
238	20240219	150800	263070945	2925	2925	2925	2920	185
239	20240219	150700	262529875	2915	2915	2915	2915	0
240	20240219	150600	262529875	2915	2915	2915	2915	2
241	20240219	150500	262524045	2925	2925	2925	2925	0
242	20240219	150400	262524045	2925	2925	2925	2925	127
243	20240219	150300	262152570	2925	2925	2925	2925	0
244	20240219	150200	262152570	2925	2920	2925	2920	100
245	20240219	150100	261860170	2920	2920	2920	2920	0
246	20240219	150000	261860170	2920	2920	2920	2920	70
247	20240219	145900	261655770	2920	2915	2920	2915	73
248	20240219	145800	261442615	2930	2930	2930	2930	0
249	20240219	145700	261442615	2930	2930	2930	2930	0
250	20240219	145600	261442615	2930	2930	2930	2930	168
251	20240219	145500	260950375	2930	2930	2930	2930	0
252	20240219	145400	260950375	2930	2930	2930	2930	0
253	20240219	145300	260950375	2930	2930	2930	2930	0
254	20240219	145200	260950375	2930	2930	2930	2930	0
255	20240219	145100	260950375	2930	2930	2930	2930	0
256	20240219	145000	260950375	2930	2925	2930	2925	187
257	20240219	144900	260403230	2925	2925	2925	2925	0
258	20240219	144800	260403230	2925	2910	2925	2910	15
259	20240219	144700	260359430	2925	2925	2925	2925	0
260	20240219	144600	260359430	2925	2925	2925	2925	110
261	20240219	144500	260037680	2915	2910	2915	2910	740
262	20240219	144400	257880590	2910	2905	2920	2905	2753
263	20240219	144300	249878710	2905	2905	2905	2905	8
264	20240219	144200	249855470	2905	2905	2905	2905	0
265	20240219	144100	249855470	2905	2905	2905	2905	0
266	20240219	144000	249855470	2905	2905	2905	2905	0
267	20240219	143900	249855470	2905	2925	2925	2905	2
268	20240219	143800	249849640	2925	2925	2925	2925	0
269	20240219	143700	249849640	2925	2925	2925	2925	0
270	20240219	143600	249849640	2925	2920	2925	2920	30
271	20240219	143500	249762025	2905	2905	2905	2905	0
272	20240219	143400	249762025	2905	2905	2905	2905	1
273	20240219	143300	249759120	2910	2910	2910	2910	30
274	20240219	143200	249671820	2910	2910	2910	2910	0
275	20240219	143100	249671820	2910	2910	2910	2910	11
276	20240219	143000	249639810	2920	2920	2920	2920	100
277	20240219	142900	249347810	2910	2910	2910	2910	2
278	20240219	142800	249341990	2915	2915	2915	2915	0
279	20240219	142700	249341990	2915	2915	2915	2915	0
280	20240219	142600	249341990	2915	2915	2915	2915	220
281	20240219	142500	248700690	2920	2920	2920	2920	0
282	20240219	142400	248700690	2920	2920	2920	2920	0
283	20240219	142300	248700690	2920	2920	2920	2920	0
284	20240219	142200	248700690	2920	2920	2920	2920	0
285	20240219	142100	248700690	2920	2920	2920	2920	0
286	20240219	142000	248700690	2920	2920	2920	2920	0
287	20240219	141900	248700690	2920	2920	2920	2920	0
288	20240219	141800	248700690	2920	2920	2920	2920	5
289	20240219	141700	248686090	2915	2915	2915	2915	0
290	20240219	141600	248686090	2915	2915	2915	2915	0
291	20240219	141500	248686090	2915	2915	2915	2915	13
292	20240219	141400	248648195	2925	2925	2925	2925	0
293	20240219	141300	248648195	2925	2925	2925	2925	10
294	20240219	141200	248618945	2915	2915	2915	2915	0
295	20240219	141100	248618945	2915	2915	2915	2915	0
296	20240219	141000	248618945	2915	2915	2915	2915	0
297	20240219	140900	248618945	2915	2915	2915	2915	0
298	20240219	140800	248618945	2915	2915	2915	2915	0
299	20240219	140700	248618945	2915	2915	2915	2915	0
300	20240219	140600	248618945	2915	2915	2915	2915	0
301	20240219	140500	248618945	2915	2915	2915	2915	0
302	20240219	140400	248618945	2915	2920	2920	2915	17
303	20240219	140300	248569350	2920	2920	2920	2920	0
304	20240219	140200	248569350	2920	2920	2920	2920	0
305	20240219	140100	248569350	2920	2920	2920	2920	155
306	20240219	140000	248116750	2920	2920	2920	2920	0
307	20240219	135900	248116750	2920	2920	2920	2920	11
308	20240219	135800	248084630	2920	2920	2920	2920	300
309	20240219	135700	247208630	2925	2920	2925	2920	142
310	20240219	135600	246793985	2925	2925	2925	2925	1
311	20240219	135500	246791060	2920	2920	2920	2920	0
312	20240219	135400	246791060	2920	2920	2920	2920	0
313	20240219	135300	246791060	2920	2920	2920	2920	19
314	20240219	135200	246735580	2920	2920	2920	2920	0
315	20240219	135100	246735580	2920	2920	2920	2920	0
316	20240219	135000	246735580	2920	2920	2920	2920	166
317	20240219	134900	246250860	2920	2920	2920	2920	0
318	20240219	134800	246250860	2920	2920	2920	2920	0
319	20240219	134700	246250860	2920	2920	2920	2915	1209
320	20240219	134600	242720605	2920	2920	2920	2920	0
321	20240219	134500	242720605	2920	2920	2920	2920	0
322	20240219	134400	242720605	2920	2920	2920	2920	0
323	20240219	134300	242720605	2920	2920	2920	2920	0
324	20240219	134200	242720605	2920	2920	2920	2920	0
325	20240219	134100	242720605	2920	2920	2920	2920	196
326	20240219	134000	242148285	2920	2920	2920	2920	150
327	20240219	133900	241710285	2920	2920	2920	2920	217
328	20240219	133800	241076645	2930	2930	2930	2930	0
329	20240219	133700	241076645	2930	2930	2930	2930	68
330	20240219	133600	240877405	2925	2925	2925	2925	0
331	20240219	133500	240877405	2925	2925	2925	2925	325
332	20240219	133400	239926780	2925	2925	2925	2925	333
333	20240219	133300	238952755	2925	2925	2925	2925	0
334	20240219	133200	238952755	2925	2925	2925	2925	250
335	20240219	133100	238221505	2925	2925	2925	2925	0
336	20240219	133000	238221505	2925	2925	2930	2925	45
337	20240219	132900	238089830	2925	2925	2925	2925	0
338	20240219	132800	238089830	2925	2925	2925	2925	0
339	20240219	132700	238089830	2925	2925	2925	2925	0
340	20240219	132600	238089830	2925	2925	2925	2925	0
341	20240219	132500	238089830	2925	2925	2925	2925	0
342	20240219	132400	238089830	2925	2925	2925	2925	1
343	20240219	132300	238086905	2930	2930	2930	2930	3000
344	20240219	132200	229296905	2930	2930	2930	2930	10
345	20240219	132100	229267605	2925	2925	2925	2925	0
346	20240219	132000	229267605	2925	2925	2925	2925	1
347	20240219	131900	229264680	2925	2925	2925	2925	0
348	20240219	131800	229264680	2925	2925	2925	2925	0
349	20240219	131700	229264680	2925	2925	2925	2925	0
350	20240219	131600	229264680	2925	2925	2925	2925	0
351	20240219	131500	229264680	2925	2925	2925	2925	0
352	20240219	131400	229264680	2925	2930	2930	2925	568
353	20240219	131300	227602530	2930	2930	2930	2930	0
354	20240219	131200	227602530	2930	2930	2930	2930	0
355	20240219	131100	227602530	2930	2930	2930	2930	28
356	20240219	131000	227520490	2930	2930	2930	2930	349
357	20240219	130900	226497920	2930	2930	2930	2930	100
358	20240219	130800	226204920	2930	2935	2935	2930	89
359	20240219	130700	225943990	2940	2940	2940	2940	102
360	20240219	130600	225644110	2940	2940	2940	2940	10
361	20240219	130500	225614710	2945	2940	2945	2940	105
362	20240219	130400	225305870	2940	2940	2940	2940	260
363	20240219	130300	224541470	2940	2940	2940	2940	110
364	20240219	130200	224218070	2940	2940	2940	2940	10
365	20240219	130100	224188670	2940	2940	2940	2940	15
366	20240219	130000	224144570	2940	2940	2940	2940	0
367	20240219	125900	224144570	2940	2940	2940	2940	0
368	20240219	125800	224144570	2940	2940	2940	2940	30
369	20240219	125700	224056370	2940	2940	2940	2940	0
370	20240219	125600	224056370	2940	2940	2945	2940	90
371	20240219	125500	223791725	2940	2940	2940	2940	0
372	20240219	125400	223791725	2940	2940	2940	2940	138
373	20240219	125300	223386005	2940	2940	2940	2940	101
374	20240219	125200	223089065	2940	2945	2950	2940	1530
375	20240219	125100	218580305	2945	2945	2945	2945	1478
376	20240219	125000	214227595	2945	2945	2945	2945	588
377	20240219	124900	212495935	2925	2925	2925	2925	0
378	20240219	124800	212495935	2925	2925	2925	2925	1
379	20240219	124700	212493010	2945	2935	2945	2935	7613
380	20240219	124600	190101990	2935	2935	2935	2935	1
381	20240219	124500	190099055	2935	2930	2935	2930	3327
382	20240219	124400	180350695	2935	2930	2935	2930	2105
383	20240219	124300	174179820	2925	2925	2925	2925	100
384	20240219	124200	173887320	2930	2930	2930	2925	375
385	20240219	124100	172788595	2930	2930	2930	2930	119
386	20240219	124000	172439925	2930	2930	2930	2930	1
387	20240219	123900	172436995	2930	2930	2930	2930	1
388	20240219	123800	172434065	2925	2925	2925	2925	4
389	20240219	123700	172422365	2925	2925	2925	2925	200
390	20240219	123600	171837365	2925	2925	2925	2925	6
391	20240219	123500	171819815	2930	2930	2930	2930	0
392	20240219	123400	171819815	2930	2930	2930	2930	32
393	20240219	123300	171726055	2940	2940	2940	2940	0
394	20240219	123200	171726055	2940	2940	2940	2940	0
395	20240219	123100	171726055	2940	2940	2940	2940	5
396	20240219	123000	171711355	2935	2935	2935	2935	163
397	20240219	122900	171232950	2935	2940	2940	2935	1119
398	20240219	122800	167947275	2935	2935	2935	2935	140
399	20240219	122700	167536375	2940	2940	2940	2940	196
400	20240219	122600	166960135	2940	2930	2940	2930	371
401	20240219	122500	165870095	2930	2930	2930	2930	200
402	20240219	122400	165284095	2930	2940	2940	2930	2342
403	20240219	122300	158398965	2940	2935	2940	2935	670
404	20240219	122200	156430350	2935	2920	2935	2920	3811
405	20240219	122100	145281125	2920	2920	2920	2920	2500
406	20240219	122000	137981125	2920	2915	2920	2915	849
407	20240219	121900	135505020	2910	2910	2910	2910	1819
408	20240219	121800	130211730	2905	2905	2905	2905	0
409	20240219	121700	130211730	2905	2905	2905	2905	0
410	20240219	121600	130211730	2905	2905	2905	2905	0
411	20240219	121500	130211730	2905	2905	2905	2905	150
412	20240219	121400	129775980	2905	2905	2905	2905	0
413	20240219	121300	129775980	2905	2905	2905	2905	2
414	20240219	121200	129770170	2905	2905	2905	2905	2
415	20240219	121100	129764360	2905	2905	2905	2905	0
416	20240219	121000	129764360	2905	2905	2905	2905	0
417	20240219	120900	129764360	2905	2905	2905	2905	1
418	20240219	120800	129761455	2910	2910	2910	2910	0
419	20240219	120700	129761455	2910	2910	2910	2910	100
420	20240219	120600	129470455	2910	2910	2910	2910	0
421	20240219	120500	129470455	2910	2910	2910	2910	0
422	20240219	120400	129470455	2910	2910	2910	2910	0
423	20240219	120300	129470455	2910	2910	2910	2910	0
424	20240219	120200	129470455	2910	2910	2910	2910	0
425	20240219	120100	129470455	2910	2910	2910	2910	0
426	20240219	120000	129470455	2910	2910	2910	2910	0
427	20240219	115900	129470455	2910	2910	2910	2910	0
428	20240219	115800	129470455	2910	2910	2910	2910	0
429	20240219	115700	129470455	2910	2910	2910	2910	155
430	20240219	115600	129019405	2910	2910	2910	2910	0
431	20240219	115500	129019405	2910	2910	2910	2910	0
432	20240219	115400	129019405	2910	2910	2910	2910	0
433	20240219	115300	129019405	2910	2910	2910	2910	1109
434	20240219	115200	125792215	2910	2910	2910	2910	215
435	20240219	115100	125166565	2905	2905	2905	2905	235
436	20240219	115000	124483890	2905	2905	2905	2905	0
437	20240219	114900	124483890	2905	2905	2905	2905	1
438	20240219	114800	124480985	2905	2905	2905	2905	0
439	20240219	114700	124480985	2905	2905	2905	2905	0
440	20240219	114600	124480985	2905	2905	2905	2905	0
441	20240219	114500	124480985	2905	2905	2905	2905	364
442	20240219	114400	123423565	2905	2905	2905	2905	2
443	20240219	114300	123417755	2905	2905	2905	2905	711
444	20240219	114200	121352300	2905	2905	2905	2905	0
445	20240219	114100	121352300	2905	2905	2905	2905	0
446	20240219	114000	121352300	2905	2905	2905	2905	0
447	20240219	113900	121352300	2905	2905	2905	2905	0
448	20240219	113800	121352300	2905	2905	2905	2905	200
449	20240219	113700	120771300	2910	2910	2910	2910	75
450	20240219	113600	120553050	2910	2910	2910	2910	30
451	20240219	113500	120465750	2905	2905	2905	2905	0
452	20240219	113400	120465750	2905	2905	2905	2905	65
453	20240219	113300	120276925	2905	2905	2905	2905	0
454	20240219	113200	120276925	2905	2905	2905	2905	60
455	20240219	113100	120102625	2905	2905	2905	2905	0
456	20240219	113000	120102625	2905	2905	2905	2905	26
457	20240219	112900	120027095	2905	2905	2905	2905	160
458	20240219	112800	119562295	2910	2910	2910	2910	0
459	20240219	112700	119562295	2910	2910	2910	2910	0
460	20240219	112600	119562295	2910	2910	2910	2910	0
461	20240219	112500	119562295	2910	2910	2910	2910	1500
462	20240219	112400	115197295	2910	2910	2910	2910	2
463	20240219	112300	115191475	2915	2915	2915	2915	0
464	20240219	112200	115191475	2915	2915	2915	2915	20
465	20240219	112100	115133175	2920	2915	2920	2915	186
466	20240219	112000	114590485	2915	2910	2915	2910	100
467	20240219	111900	114299140	2905	2905	2905	2905	36
468	20240219	111800	114194560	2905	2905	2905	2905	310
469	20240219	111700	113294010	2910	2910	2910	2910	5
470	20240219	111600	113279460	2910	2910	2910	2910	1
471	20240219	111500	113276550	2910	2910	2910	2910	0
472	20240219	111400	113276550	2910	2910	2910	2910	0
473	20240219	111300	113276550	2910	2910	2910	2910	0
474	20240219	111200	113276550	2910	2915	2915	2910	35
475	20240219	111100	113174530	2910	2910	2910	2910	5
476	20240219	111000	113159980	2910	2910	2910	2910	743
477	20240219	110900	110997850	2910	2910	2910	2910	20
478	20240219	110800	110939650	2910	2910	2910	2910	3
479	20240219	110700	110930920	2920	2920	2920	2920	0
480	20240219	110600	110930920	2920	2920	2920	2920	0
481	20240219	110500	110930920	2920	2920	2920	2920	0
482	20240219	110400	110930920	2920	2920	2920	2920	0
483	20240219	110300	110930920	2920	2920	2920	2920	0
484	20240219	110200	110930920	2920	2920	2920	2920	0
485	20240219	110100	110930920	2920	2920	2920	2920	0
486	20240219	110000	110930920	2920	2920	2920	2920	0
487	20240219	105900	110930920	2920	2905	2920	2905	2
488	20240219	105800	110925095	2925	2920	2925	2920	20
489	20240219	105700	110866645	2920	2920	2920	2920	800
490	20240219	105600	108530645	2920	2910	2920	2910	1821
491	20240219	105500	103223735	2900	2900	2900	2900	0
492	20240219	105400	103223735	2900	2900	2900	2900	0
493	20240219	105300	103223735	2900	2900	2905	2900	421
494	20240219	105200	102000970	2895	2895	2895	2895	1
495	20240219	105100	101998075	2900	2900	2900	2900	0
496	20240219	105000	101998075	2900	2900	2900	2900	0
497	20240219	104900	101998075	2900	2895	2900	2895	2215
498	20240219	104800	95584575	2895	2895	2895	2895	0
499	20240219	104700	95584575	2895	2895	2895	2895	0
500	20240219	104600	95584575	2895	2895	2895	2895	4
501	20240219	104500	95572995	2890	2890	2890	2890	0
502	20240219	104400	95572995	2890	2890	2890	2890	0
503	20240219	104300	95572995	2890	2890	2890	2890	0
504	20240219	104200	95572995	2890	2890	2890	2890	15
505	20240219	104100	95529645	2890	2890	2890	2890	5
506	20240219	104000	95515195	2890	2890	2890	2890	1
507	20240219	103900	95512305	2890	2890	2890	2890	0
508	20240219	103800	95512305	2890	2890	2890	2890	5
509	20240219	103700	95497855	2890	2890	2890	2890	0
510	20240219	103600	95497855	2890	2890	2890	2890	749
511	20240219	103500	93333245	2890	2890	2890	2890	0
512	20240219	103400	93333245	2890	2890	2890	2890	0
513	20240219	103300	93333245	2890	2890	2890	2890	7
514	20240219	103200	93313015	2890	2890	2890	2890	0
515	20240219	103100	93313015	2890	2890	2890	2890	0
516	20240219	103000	93313015	2890	2890	2890	2890	200
517	20240219	102900	92735015	2890	2890	2890	2890	0
518	20240219	102800	92735015	2890	2890	2890	2890	0
519	20240219	102700	92735015	2890	2890	2890	2890	500
520	20240219	102600	91290015	2890	2890	2890	2890	0
521	20240219	102500	91290015	2890	2890	2890	2890	500
522	20240219	102400	89845015	2890	2900	2900	2890	8
523	20240219	102300	89821845	2905	2905	2905	2905	0
524	20240219	102200	89821845	2905	2890	2905	2890	4435
525	20240219	102100	76996625	2885	2890	2890	2885	693
526	20240219	102000	74993920	2890	2890	2890	2890	0
527	20240219	101900	74993920	2890	2890	2890	2890	0
528	20240219	101800	74993920	2890	2890	2890	2890	0
529	20240219	101700	74993920	2890	2890	2890	2890	0
530	20240219	101600	74993920	2890	2890	2890	2890	619
531	20240219	101500	73205010	2900	2900	2900	2900	0
532	20240219	101400	73205010	2900	2900	2900	2900	0
533	20240219	101300	73205010	2900	2900	2900	2900	0
534	20240219	101200	73205010	2900	2900	2900	2900	0
535	20240219	101100	73205010	2900	2900	2900	2900	0
536	20240219	101000	73205010	2900	2900	2900	2900	0
537	20240219	100900	73205010	2900	2900	2900	2900	0
538	20240219	100800	73205010	2900	2900	2900	2900	0
539	20240219	100700	73205010	2900	2900	2900	2900	0
540	20240219	100600	73205010	2900	2900	2900	2900	0
541	20240219	100500	73205010	2900	2900	2900	2900	0
542	20240219	100400	73205010	2900	2900	2900	2900	25
543	20240219	100300	73132510	2905	2900	2905	2900	201
544	20240219	100200	72549600	2900	2900	2900	2900	0
545	20240219	100100	72549600	2900	2890	2900	2890	11
546	20240219	100000	72517800	2890	2890	2890	2890	0
547	20240219	095900	72517800	2890	2890	2890	2890	0
548	20240219	095800	72517800	2890	2890	2895	2890	919
549	20240219	095700	69861885	2880	2880	2880	2880	82
550	20240219	095600	69625725	2885	2885	2885	2885	0
551	20240219	095500	69625725	2885	2885	2885	2885	0
552	20240219	095400	69625725	2885	2885	2885	2885	49
553	20240219	095300	69484360	2885	2885	2885	2885	0
554	20240219	095200	69484360	2885	2885	2885	2885	1
555	20240219	095100	69481475	2890	2890	2890	2890	0
556	20240219	095000	69481475	2890	2890	2890	2890	0
557	20240219	094900	69481475	2890	2890	2890	2890	10
558	20240219	094800	69452575	2890	2890	2890	2890	239
559	20240219	094700	68761865	2885	2885	2885	2885	0
560	20240219	094600	68761865	2885	2885	2885	2885	1
561	20240219	094500	68758980	2890	2890	2890	2890	566
562	20240219	094400	67123240	2890	2890	2890	2890	0
563	20240219	094300	67123240	2890	2890	2890	2890	979
564	20240219	094200	64293930	2890	2900	2900	2890	1442
565	20240219	094100	60119340	2900	2890	2910	2890	3416
566	20240219	094000	50231460	2910	2910	2910	2910	0
567	20240219	093900	50231460	2910	2900	2910	2900	621
568	20240219	093800	48429580	2900	2875	2900	2875	4000
569	20240219	093700	36867870	2875	2875	2875	2875	0
570	20240219	093600	36867870	2875	2875	2875	2875	1
571	20240219	093500	36864995	2875	2875	2875	2875	10
572	20240219	093400	36836245	2855	2865	2865	2855	3115
573	20240219	093300	27942290	2875	2875	2875	2875	0
574	20240219	093200	27942290	2875	2875	2875	2875	1
575	20240219	093100	27939415	2855	2870	2870	2855	8203
576	20240219	093000	4512075	2870	2870	2870	2870	2
577	20240219	092900	4506335	2870	2870	2870	2870	2
578	20240219	092800	4500595	2870	2870	2870	2870	0
579	20240219	092700	4500595	2870	2870	2870	2870	0
580	20240219	092600	4500595	2870	2870	2870	2870	2
581	20240219	092500	4494855	2865	2865	2865	2865	0
582	20240219	092400	4494855	2865	2865	2865	2865	0
583	20240219	092300	4494855	2865	2865	2865	2865	0
584	20240219	092200	4494855	2865	2865	2865	2865	0
585	20240219	092100	4494855	2865	2865	2865	2865	3
586	20240219	092000	4486260	2865	2865	2865	2865	0
587	20240219	091900	4486260	2865	2865	2865	2865	0
588	20240219	091800	4486260	2865	2865	2865	2865	0
589	20240219	091700	4486260	2865	2865	2865	2865	200
590	20240219	091600	3913260	2865	2865	2865	2865	0
591	20240219	091500	3913260	2865	2865	2865	2865	0
592	20240219	091400	3913260	2865	2865	2865	2865	0
593	20240219	091300	3913260	2865	2865	2865	2865	3
594	20240219	091200	3904665	2865	2865	2865	2865	0
595	20240219	091100	3904665	2865	2860	2865	2860	711
596	20240219	091000	1869725	2860	2860	2860	2860	150
597	20240219	090900	1440725	2860	2860	2865	2860	51
598	20240219	090800	1294715	2870	2870	2870	2870	100
599	20240219	090700	1007715	2860	2860	2860	2860	0
600	20240219	090600	1007715	2860	2860	2860	2860	150
601	20240219	090500	578715	2860	2860	2860	2860	14
602	20240219	090400	538675	2860	2860	2860	2860	1
603	20240219	090300	535815	2860	2860	2860	2860	0
604	20240219	090200	535815	2860	2860	2860	2860	33
605	20240219	090100	441435	2865	2865	2865	2865	50
606	20240219	090000	298185	2895	2895	2895	2895	103