KissMeData/090850/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195700	593818340	5830	5830	5830	5830	699
3	20240219	195600	593818340	5830	5830	5830	5830	0
4	20240219	195500	593818340	5830	5830	5830	5830	0
5	20240219	195400	593818340	5830	5830	5830	5830	0
6	20240219	195300	593818340	5830	5830	5830	5830	0
7	20240219	195200	593818340	5830	5830	5830	5830	0
8	20240219	195100	593818340	5830	5830	5830	5830	0
9	20240219	195000	593818340	5830	5830	5830	5830	0
10	20240219	194900	593818340	5830	5830	5830	5830	0
11	20240219	194800	593818340	5830	5830	5830	5830	0
12	20240219	194700	593818340	5830	5830	5830	5830	0
13	20240219	194600	593818340	5830	5830	5830	5830	0
14	20240219	194500	593818340	5830	5830	5830	5830	0
15	20240219	194400	593818340	5830	5830	5830	5830	0
16	20240219	194300	593818340	5830	5830	5830	5830	0
17	20240219	194200	593818340	5830	5830	5830	5830	0
18	20240219	194100	593818340	5830	5830	5830	5830	0
19	20240219	194000	593818340	5830	5830	5830	5830	0
20	20240219	193900	593818340	5830	5830	5830	5830	0
21	20240219	193800	593818340	5830	5830	5830	5830	0
22	20240219	193700	593818340	5830	5830	5830	5830	0
23	20240219	193600	593818340	5830	5830	5830	5830	0
24	20240219	193500	593818340	5830	5830	5830	5830	0
25	20240219	193400	593818340	5830	5830	5830	5830	0
26	20240219	193300	593818340	5830	5830	5830	5830	0
27	20240219	193200	593818340	5830	5830	5830	5830	0
28	20240219	193100	593818340	5830	5830	5830	5830	0
29	20240219	193000	593818340	5830	5830	5830	5830	0
30	20240219	192900	593818340	5830	5830	5830	5830	0
31	20240219	192800	593818340	5830	5830	5830	5830	0
32	20240219	192700	593818340	5830	5830	5830	5830	699
33	20240219	192600	593818340	5830	5830	5830	5830	0
34	20240219	192500	593818340	5830	5830	5830	5830	0
35	20240219	192400	593818340	5830	5830	5830	5830	0
36	20240219	192300	593818340	5830	5830	5830	5830	0
37	20240219	192200	593818340	5830	5830	5830	5830	0
38	20240219	192100	593818340	5830	5830	5830	5830	0
39	20240219	192000	593818340	5830	5830	5830	5830	0
40	20240219	191900	593818340	5830	5830	5830	5830	0
41	20240219	191800	593818340	5830	5830	5830	5830	0
42	20240219	191700	593818340	5830	5830	5830	5830	0
43	20240219	191600	593818340	5830	5830	5830	5830	0
44	20240219	191500	593818340	5830	5830	5830	5830	0
45	20240219	191400	593818340	5830	5830	5830	5830	0
46	20240219	191300	593818340	5830	5830	5830	5830	0
47	20240219	191200	593818340	5830	5830	5830	5830	0
48	20240219	191100	593818340	5830	5830	5830	5830	0
49	20240219	191000	593818340	5830	5830	5830	5830	0
50	20240219	190900	593818340	5830	5830	5830	5830	0
51	20240219	190800	593818340	5830	5830	5830	5830	0
52	20240219	190700	593818340	5830	5830	5830	5830	0
53	20240219	190600	593818340	5830	5830	5830	5830	0
54	20240219	190500	593818340	5830	5830	5830	5830	0
55	20240219	190400	593818340	5830	5830	5830	5830	0
56	20240219	190300	593818340	5830	5830	5830	5830	0
57	20240219	190200	593818340	5830	5830	5830	5830	0
58	20240219	190100	593818340	5830	5830	5830	5830	0
59	20240219	190000	593818340	5830	5830	5830	5830	0
60	20240219	185900	593818340	5830	5830	5830	5830	0
61	20240219	185800	593818340	5830	5830	5830	5830	0
62	20240219	185700	593818340	5830	5830	5830	5830	699
63	20240219	185600	593818340	5830	5830	5830	5830	0
64	20240219	185500	593818340	5830	5830	5830	5830	0
65	20240219	185400	593818340	5830	5830	5830	5830	0
66	20240219	185300	593818340	5830	5830	5830	5830	0
67	20240219	185200	593818340	5830	5830	5830	5830	0
68	20240219	185100	593818340	5830	5830	5830	5830	0
69	20240219	185000	593818340	5830	5830	5830	5830	0
70	20240219	184900	593818340	5830	5830	5830	5830	0
71	20240219	184800	593818340	5830	5830	5830	5830	0
72	20240219	184700	593818340	5830	5830	5830	5830	0
73	20240219	184600	593818340	5830	5830	5830	5830	0
74	20240219	184500	593818340	5830	5830	5830	5830	0
75	20240219	184400	593818340	5830	5830	5830	5830	0
76	20240219	184300	593818340	5830	5830	5830	5830	0
77	20240219	184200	593818340	5830	5830	5830	5830	0
78	20240219	184100	593818340	5830	5830	5830	5830	0
79	20240219	184000	593818340	5830	5830	5830	5830	0
80	20240219	183900	593818340	5830	5830	5830	5830	0
81	20240219	183800	593818340	5830	5830	5830	5830	0
82	20240219	183700	593818340	5830	5830	5830	5830	0
83	20240219	183600	593818340	5830	5830	5830	5830	0
84	20240219	183500	593818340	5830	5830	5830	5830	0
85	20240219	183400	593818340	5830	5830	5830	5830	0
86	20240219	183300	593818340	5830	5830	5830	5830	0
87	20240219	183200	593818340	5830	5830	5830	5830	0
88	20240219	183100	593818340	5830	5830	5830	5830	0
89	20240219	183000	593818340	5830	5830	5830	5830	0
90	20240219	182900	593818340	5830	5830	5830	5830	0
91	20240219	182800	593818340	5830	5830	5830	5830	0
92	20240219	182700	593818340	5830	5830	5830	5830	699
93	20240219	182600	593818340	5830	5830	5830	5830	0
94	20240219	182500	593818340	5830	5830	5830	5830	0
95	20240219	182400	593818340	5830	5830	5830	5830	0
96	20240219	182300	593818340	5830	5830	5830	5830	0
97	20240219	182200	593818340	5830	5830	5830	5830	0
98	20240219	182100	593818340	5830	5830	5830	5830	0
99	20240219	182000	593818340	5830	5830	5830	5830	0
100	20240219	181900	593818340	5830	5830	5830	5830	0
101	20240219	181800	593818340	5830	5830	5830	5830	0
102	20240219	181700	593818340	5830	5830	5830	5830	0
103	20240219	181600	593818340	5830	5830	5830	5830	0
104	20240219	181500	593818340	5830	5830	5830	5830	0
105	20240219	181400	593818340	5830	5830	5830	5830	0
106	20240219	181300	593818340	5830	5830	5830	5830	0
107	20240219	181200	593818340	5830	5830	5830	5830	0
108	20240219	181100	593818340	5830	5830	5830	5830	0
109	20240219	181000	593818340	5830	5830	5830	5830	0
110	20240219	180900	593818340	5830	5830	5830	5830	0
111	20240219	180800	593818340	5830	5830	5830	5830	0
112	20240219	180700	593818340	5830	5830	5830	5830	0
113	20240219	180600	593818340	5830	5830	5830	5830	0
114	20240219	180500	593818340	5830	5830	5830	5830	0
115	20240219	180400	593818340	5830	5830	5830	5830	0
116	20240219	180300	593818340	5830	5830	5830	5830	0
117	20240219	180200	593818340	5830	5830	5830	5830	0
118	20240219	180100	593818340	5830	5830	5830	5830	0
119	20240219	180000	593818340	5830	5830	5830	5830	0
120	20240219	175900	593818340	5830	5830	5830	5830	0
121	20240219	175800	593818340	5830	5830	5830	5830	0
122	20240219	175700	593818340	5830	5830	5830	5830	699
123	20240219	175600	593818340	5830	5830	5830	5830	0
124	20240219	175500	593818340	5830	5830	5830	5830	0
125	20240219	175400	593818340	5830	5830	5830	5830	0
126	20240219	175300	593818340	5830	5830	5830	5830	0
127	20240219	175200	593818340	5830	5830	5830	5830	0
128	20240219	175100	593818340	5830	5830	5830	5830	0
129	20240219	175000	593818340	5830	5830	5830	5830	0
130	20240219	174900	593818340	5830	5830	5830	5830	0
131	20240219	174800	593818340	5830	5830	5830	5830	0
132	20240219	174700	593818340	5830	5830	5830	5830	0
133	20240219	174600	593818340	5830	5830	5830	5830	0
134	20240219	174500	593818340	5830	5830	5830	5830	0
135	20240219	174400	593818340	5830	5830	5830	5830	0
136	20240219	174300	593818340	5830	5830	5830	5830	0
137	20240219	174200	593818340	5830	5830	5830	5830	0
138	20240219	174100	593818340	5830	5830	5830	5830	0
139	20240219	174000	593818340	5830	5830	5830	5830	0
140	20240219	173900	593818340	5830	5830	5830	5830	0
141	20240219	173800	593818340	5830	5830	5830	5830	0
142	20240219	173700	593818340	5830	5830	5830	5830	0
143	20240219	173600	593818340	5830	5830	5830	5830	0
144	20240219	173500	593818340	5830	5830	5830	5830	0
145	20240219	173400	593818340	5830	5830	5830	5830	0
146	20240219	173300	593818340	5830	5830	5830	5830	0
147	20240219	173200	593818340	5830	5830	5830	5830	0
148	20240219	173100	593818340	5830	5830	5830	5830	0
149	20240219	173000	593818340	5830	5830	5830	5830	0
150	20240219	172900	593818340	5830	5830	5830	5830	0
151	20240219	172800	593818340	5830	5830	5830	5830	0
152	20240219	172700	593818340	5830	5830	5830	5830	699
153	20240219	172600	593818340	5830	5830	5830	5830	0
154	20240219	172500	593818340	5830	5830	5830	5830	0
155	20240219	172400	593818340	5830	5830	5830	5830	0
156	20240219	172300	593818340	5830	5830	5830	5830	0
157	20240219	172200	593818340	5830	5830	5830	5830	0
158	20240219	172100	593818340	5830	5830	5830	5830	0
159	20240219	172000	593818340	5830	5830	5830	5830	0
160	20240219	171900	593818340	5830	5830	5830	5830	0
161	20240219	171800	593818340	5830	5830	5830	5830	0
162	20240219	171700	593818340	5830	5830	5830	5830	0
163	20240219	171600	593818340	5830	5830	5830	5830	0
164	20240219	171500	593818340	5830	5830	5830	5830	0
165	20240219	171400	593818340	5830	5830	5830	5830	0
166	20240219	171300	593818340	5830	5830	5830	5830	0
167	20240219	171200	593818340	5830	5830	5830	5830	0
168	20240219	171100	593818340	5830	5830	5830	5830	0
169	20240219	171000	593818340	5830	5830	5830	5830	0
170	20240219	170900	593818340	5830	5830	5830	5830	0
171	20240219	170800	593818340	5830	5830	5830	5830	0
172	20240219	170700	593818340	5830	5830	5830	5830	0
173	20240219	170600	593818340	5830	5830	5830	5830	0
174	20240219	170500	593818340	5830	5830	5830	5830	0
175	20240219	170400	593818340	5830	5830	5830	5830	0
176	20240219	170300	593818340	5830	5830	5830	5830	0
177	20240219	170200	593818340	5830	5830	5830	5830	0
178	20240219	170100	593818340	5830	5830	5830	5830	0
179	20240219	170000	593818340	5830	5830	5830	5830	0
180	20240219	165900	593818340	5830	5830	5830	5830	0
181	20240219	165800	593818340	5830	5830	5830	5830	0
182	20240219	165700	593818340	5830	5830	5830	5830	699
183	20240219	165600	593818340	5830	5830	5830	5830	0
184	20240219	165500	593818340	5830	5830	5830	5830	0
185	20240219	165400	593818340	5830	5830	5830	5830	0
186	20240219	165300	593818340	5830	5830	5830	5830	0
187	20240219	165200	593818340	5830	5830	5830	5830	0
188	20240219	165100	593818340	5830	5830	5830	5830	0
189	20240219	165000	593818340	5830	5830	5830	5830	0
190	20240219	164900	593818340	5830	5830	5830	5830	0
191	20240219	164800	593818340	5830	5830	5830	5830	0
192	20240219	164700	593818340	5830	5830	5830	5830	0
193	20240219	164600	593818340	5830	5830	5830	5830	0
194	20240219	164500	593818340	5830	5830	5830	5830	0
195	20240219	164400	593818340	5830	5830	5830	5830	0
196	20240219	164300	593818340	5830	5830	5830	5830	0
197	20240219	164200	593818340	5830	5830	5830	5830	0
198	20240219	164100	593818340	5830	5830	5830	5830	0
199	20240219	164000	593818340	5830	5830	5830	5830	0
200	20240219	163900	593818340	5830	5830	5830	5830	0
201	20240219	163800	593818340	5830	5830	5830	5830	0
202	20240219	163700	593818340	5830	5830	5830	5830	0
203	20240219	163600	593818340	5830	5830	5830	5830	0
204	20240219	163500	593818340	5830	5830	5830	5830	0
205	20240219	163400	593818340	5830	5830	5830	5830	0
206	20240219	163300	593818340	5830	5830	5830	5830	0
207	20240219	163200	593818340	5830	5830	5830	5830	0
208	20240219	163100	593818340	5830	5830	5830	5830	0
209	20240219	163000	593818340	5830	5830	5830	5830	0
210	20240219	162900	593818340	5830	5830	5830	5830	0
211	20240219	162800	593818340	5830	5830	5830	5830	0
212	20240219	162700	593818340	5830	5830	5830	5830	699
213	20240219	162600	593818340	5830	5830	5830	5830	0
214	20240219	162500	593818340	5830	5830	5830	5830	0
215	20240219	162400	593818340	5830	5830	5830	5830	0
216	20240219	162300	593818340	5830	5830	5830	5830	0
217	20240219	162200	593818340	5830	5830	5830	5830	0
218	20240219	162100	593818340	5830	5830	5830	5830	0
219	20240219	162000	593818340	5830	5830	5830	5830	0
220	20240219	161900	593818340	5830	5830	5830	5830	0
221	20240219	161800	593818340	5830	5830	5830	5830	0
222	20240219	161700	593818340	5830	5830	5830	5830	0
223	20240219	161600	593818340	5830	5830	5830	5830	0
224	20240219	161500	593818340	5830	5830	5830	5830	0
225	20240219	161400	593818340	5830	5830	5830	5830	0
226	20240219	161300	593818340	5830	5830	5830	5830	0
227	20240219	161200	593818340	5830	5830	5830	5830	0
228	20240219	161100	593818340	5830	5830	5830	5830	0
229	20240219	161000	593818340	5830	5830	5830	5830	0
230	20240219	160900	593818340	5830	5830	5830	5830	0
231	20240219	160800	593818340	5830	5830	5830	5830	0
232	20240219	160700	593818340	5830	5830	5830	5830	0
233	20240219	160600	593818340	5830	5830	5830	5830	0
234	20240219	160500	593818340	5830	5830	5830	5830	0
235	20240219	160400	593818340	5830	5830	5830	5830	0
236	20240219	160300	593818340	5830	5830	5830	5830	0
237	20240219	160200	593818340	5830	5830	5830	5830	0
238	20240219	160100	593818340	5830	5830	5830	5830	0
239	20240219	160000	593818340	5830	5830	5830	5830	0
240	20240219	155900	593818340	5830	5830	5830	5830	0
241	20240219	155800	593818340	5830	5830	5830	5830	0
242	20240219	155700	593818340	5830	5830	5830	5830	699
243	20240219	155600	593818340	5830	5830	5830	5830	0
244	20240219	155500	593818340	5830	5830	5830	5830	0
245	20240219	155400	593818340	5830	5830	5830	5830	0
246	20240219	155300	593818340	5830	5830	5830	5830	0
247	20240219	155200	593818340	5830	5830	5830	5830	0
248	20240219	155100	593818340	5830	5830	5830	5830	0
249	20240219	155000	593818340	5830	5830	5830	5830	0
250	20240219	154900	593818340	5830	5830	5830	5830	0
251	20240219	154800	593818340	5830	5830	5830	5830	0
252	20240219	154700	593818340	5830	5830	5830	5830	0
253	20240219	154600	593818340	5830	5830	5830	5830	0
254	20240219	154500	593818340	5830	5830	5830	5830	0
255	20240219	154400	593818340	5830	5830	5830	5830	0
256	20240219	154300	593818340	5830	5830	5830	5830	0
257	20240219	154200	593818340	5830	5830	5830	5830	0
258	20240219	154100	593818340	5830	5830	5830	5830	0
259	20240219	154000	593818340	5830	5830	5830	5830	0
260	20240219	153900	593818340	5830	5830	5830	5830	0
261	20240219	153800	593818340	5830	5830	5830	5830	0
262	20240219	153700	593818340	5830	5830	5830	5830	0
263	20240219	153600	593818340	5830	5830	5830	5830	0
264	20240219	153500	593818340	5830	5830	5830	5830	0
265	20240219	153400	593818340	5830	5830	5830	5830	0
266	20240219	153300	593818340	5830	5830	5830	5830	0
267	20240219	153200	593818340	5830	5830	5830	5830	0
268	20240219	153100	593818340	5830	5830	5830	5830	0
269	20240219	153000	593818340	5830	5830	5830	5830	699
270	20240219	152900	589743170	5830	5830	5830	5830	0
271	20240219	152800	589743170	5830	5830	5830	5830	0
272	20240219	152700	589743170	5830	5830	5830	5830	0
273	20240219	152600	589743170	5830	5830	5830	5830	0
274	20240219	152500	589743170	5830	5830	5830	5830	0
275	20240219	152400	589743170	5830	5830	5830	5830	0
276	20240219	152300	589743170	5830	5830	5830	5830	0
277	20240219	152200	589743170	5830	5830	5830	5830	0
278	20240219	152100	589743170	5830	5830	5830	5830	0
279	20240219	152000	589743170	5830	5830	5830	5830	0
280	20240219	151900	589743170	5830	5830	5830	5830	14
281	20240219	151800	589661550	5830	5810	5830	5800	672
282	20240219	151700	585748670	5830	5820	5830	5800	303
283	20240219	151600	583987820	5830	5830	5830	5830	7
284	20240219	151500	583947010	5830	5830	5830	5830	0
285	20240219	151400	583947010	5830	5830	5830	5830	70
286	20240219	151300	583538910	5830	5830	5830	5810	2505
287	20240219	151200	568939820	5830	5820	5830	5820	3
288	20240219	151100	568922350	5830	5830	5830	5830	0
289	20240219	151000	568922350	5830	5810	5830	5810	231
290	20240219	150900	567580020	5830	5830	5830	5820	309
291	20240219	150800	565781080	5830	5830	5830	5830	0
292	20240219	150700	565781080	5830	5830	5830	5830	0
293	20240219	150600	565781080	5830	5820	5830	5820	254
294	20240219	150500	564302790	5820	5820	5820	5820	246
295	20240219	150400	562871070	5830	5810	5830	5810	101
296	20240219	150300	562283160	5820	5820	5820	5820	10
297	20240219	150200	562224960	5810	5830	5830	5810	336
298	20240219	150100	560269280	5830	5830	5830	5830	0
299	20240219	150000	560269280	5830	5830	5830	5830	15
300	20240219	145900	560181830	5820	5820	5820	5820	0
301	20240219	145800	560181830	5820	5830	5830	5820	254
302	20240219	145700	558703540	5830	5820	5830	5800	3477
303	20240219	145600	538518350	5830	5830	5830	5830	50
304	20240219	145500	538226850	5820	5820	5820	5820	253
305	20240219	145400	536754390	5830	5830	5830	5830	0
306	20240219	145300	536754390	5830	5830	5830	5830	0
307	20240219	145200	536754390	5830	5830	5830	5830	0
308	20240219	145100	536754390	5830	5830	5830	5820	305
309	20240219	145000	534978770	5820	5820	5820	5820	50
310	20240219	144900	534687770	5830	5830	5830	5830	0
311	20240219	144800	534687770	5830	5830	5830	5830	16
312	20240219	144700	534594490	5820	5830	5830	5820	303
313	20240219	144600	532830530	5830	5830	5830	5830	2
314	20240219	144500	532818870	5820	5820	5820	5820	0
315	20240219	144400	532818870	5820	5820	5820	5820	252
316	20240219	144300	531352230	5830	5830	5830	5830	50
317	20240219	144200	531060730	5830	5830	5830	5830	10
318	20240219	144100	531002430	5830	5820	5830	5820	121
319	20240219	144000	530298200	5820	5820	5820	5820	253
320	20240219	143900	528825740	5830	5820	5830	5820	101
321	20240219	143800	528237910	5830	5830	5830	5830	10
322	20240219	143700	528179610	5830	5830	5830	5830	128
323	20240219	143600	527433370	5820	5820	5830	5820	454
324	20240219	143500	524791080	5830	5820	5830	5810	72
325	20240219	143400	524372600	5820	5820	5820	5820	13
326	20240219	143300	524296940	5820	5820	5820	5820	240
327	20240219	143200	522900140	5830	5830	5830	5830	54
328	20240219	143100	522585320	5830	5830	5830	5830	0
329	20240219	143000	522585320	5830	5820	5830	5820	115
330	20240219	142900	521916000	5820	5810	5820	5810	256
331	20240219	142800	520428630	5820	5820	5820	5820	60
332	20240219	142700	520079430	5810	5820	5820	5810	121
333	20240219	142600	519375220	5820	5810	5820	5810	273
334	20240219	142500	517788880	5820	5830	5830	5820	532
335	20240219	142400	514690910	5830	5830	5830	5830	0
336	20240219	142300	514690910	5830	5820	5830	5820	195
337	20240219	142200	513556000	5820	5820	5820	5820	60
338	20240219	142100	513206800	5830	5820	5830	5810	551
339	20240219	142000	509996340	5820	5820	5820	5820	30
340	20240219	141900	509821740	5820	5810	5820	5810	12
341	20240219	141800	509751910	5820	5820	5820	5820	30
342	20240219	141700	509577310	5820	5820	5830	5820	117
343	20240219	141600	508895810	5820	5820	5830	5810	44
344	20240219	141500	508639640	5830	5810	5830	5810	277
345	20240219	141400	507029820	5820	5820	5820	5820	51
346	20240219	141300	506733000	5830	5830	5830	5830	0
347	20240219	141200	506733000	5830	5830	5830	5830	2
348	20240219	141100	506721340	5820	5820	5820	5820	275
349	20240219	141000	505120840	5830	5830	5830	5830	145
350	20240219	140900	504275490	5840	5850	5850	5830	2014
351	20240219	140800	492533640	5850	5840	5850	5830	550
352	20240219	140700	489319420	5840	5820	5840	5810	9124
353	20240219	140600	436068730	5810	5810	5810	5810	1
354	20240219	140500	436062920	5820	5820	5820	5820	0
355	20240219	140400	436062920	5820	5810	5820	5800	256
356	20240219	140300	434575560	5810	5810	5810	5810	1
357	20240219	140200	434569750	5820	5820	5820	5820	1
358	20240219	140100	434563930	5810	5810	5810	5810	1
359	20240219	140000	434558120	5810	5810	5820	5810	256
360	20240219	135900	433070740	5820	5820	5820	5820	50
361	20240219	135800	432779740	5810	5810	5810	5810	1
362	20240219	135700	432773930	5810	5810	5810	5810	500
363	20240219	135600	429868930	5820	5820	5820	5820	10
364	20240219	135500	429810730	5830	5830	5830	5820	59
365	20240219	135400	429466770	5830	5830	5830	5830	102
366	20240219	135300	428872110	5830	5820	5830	5820	581
367	20240219	135200	425490670	5820	5820	5820	5820	0
368	20240219	135100	425490670	5820	5820	5820	5820	51
369	20240219	135000	425193850	5820	5820	5820	5810	84
370	20240219	134900	424705780	5810	5820	5820	5810	279
371	20240219	134800	423084520	5800	5800	5800	5800	0
372	20240219	134700	423084520	5800	5800	5800	5800	300
373	20240219	134600	421344520	5790	5790	5790	5790	200
374	20240219	134500	420186520	5810	5810	5820	5810	266
375	20240219	134400	418640940	5790	5790	5790	5790	0
376	20240219	134300	418640940	5790	5790	5790	5790	0
377	20240219	134200	418640940	5790	5820	5820	5790	1356
378	20240219	134100	410761650	5830	5830	5830	5830	0
379	20240219	134000	410761650	5830	5820	5830	5820	69
380	20240219	133900	410359390	5820	5820	5820	5820	0
381	20240219	133800	410359390	5820	5820	5820	5820	471
382	20240219	133700	407618170	5820	5820	5820	5820	50
383	20240219	133600	407327170	5820	5820	5820	5820	0
384	20240219	133500	407327170	5820	5820	5820	5820	1
385	20240219	133400	407321350	5830	5830	5830	5830	0
386	20240219	133300	407321350	5830	5800	5830	5790	3041
387	20240219	133200	389624680	5800	5800	5800	5790	253
388	20240219	133100	388159300	5800	5800	5800	5800	320
389	20240219	133000	386303300	5800	5800	5800	5800	211
390	20240219	132900	385079500	5800	5800	5800	5800	50
391	20240219	132800	384789500	5790	5790	5790	5790	52
392	20240219	132700	384488420	5790	5790	5790	5790	255
393	20240219	132600	383011970	5790	5790	5790	5790	0
394	20240219	132500	383011970	5790	5790	5790	5790	108
395	20240219	132400	382386650	5790	5790	5790	5780	410
396	20240219	132300	380014520	5800	5800	5800	5800	0
397	20240219	132200	380014520	5800	5800	5800	5800	50
398	20240219	132100	379724520	5800	5800	5800	5800	0
399	20240219	132000	379724520	5800	5810	5810	5800	187
400	20240219	131900	378639900	5800	5790	5820	5790	9718
401	20240219	131800	322337660	5780	5780	5780	5780	3
402	20240219	131700	322320320	5780	5780	5780	5780	250
403	20240219	131600	320875320	5780	5780	5780	5780	100
404	20240219	131500	320297320	5780	5780	5780	5780	0
405	20240219	131400	320297320	5780	5780	5780	5780	205
406	20240219	131300	319112420	5780	5780	5780	5780	47
407	20240219	131200	318840760	5790	5790	5790	5790	90
408	20240219	131100	318319660	5780	5780	5780	5780	4
409	20240219	131000	318296540	5780	5780	5780	5780	0
410	20240219	130900	318296540	5780	5780	5780	5780	249
411	20240219	130800	316857320	5790	5790	5790	5790	2
412	20240219	130700	316845740	5780	5780	5790	5780	25
413	20240219	130600	316701200	5770	5770	5770	5770	0
414	20240219	130500	316701200	5770	5780	5780	5770	543
415	20240219	130400	313565190	5780	5770	5780	5770	55
416	20240219	130300	313247820	5780	5780	5780	5780	50
417	20240219	130200	312958820	5770	5770	5770	5770	253
418	20240219	130100	311499010	5780	5780	5780	5780	0
419	20240219	130000	311499010	5780	5780	5780	5780	50
420	20240219	125900	311210010	5770	5770	5770	5770	0
421	20240219	125800	311210010	5770	5770	5770	5770	253
422	20240219	125700	309750200	5780	5780	5780	5780	0
423	20240219	125600	309750200	5780	5780	5780	5780	50
424	20240219	125500	309461200	5780	5780	5780	5780	0
425	20240219	125400	309461200	5780	5780	5780	5780	49
426	20240219	125300	309177980	5780	5780	5780	5780	0
427	20240219	125200	309177980	5780	5780	5780	5780	253
428	20240219	125100	307715640	5780	5780	5780	5780	0
429	20240219	125000	307715640	5780	5780	5780	5780	419
430	20240219	124900	305293820	5780	5780	5780	5780	58
431	20240219	124800	304958580	5790	5790	5790	5790	0
432	20240219	124700	304958580	5790	5790	5790	5790	1
433	20240219	124600	304952790	5780	5780	5780	5780	59
434	20240219	124500	304611770	5780	5780	5780	5780	50
435	20240219	124400	304322770	5780	5780	5780	5780	144
436	20240219	124300	303490450	5790	5790	5790	5790	1
437	20240219	124200	303484660	5780	5780	5780	5780	0
438	20240219	124100	303484660	5780	5780	5780	5780	0
439	20240219	124000	303484660	5780	5770	5780	5770	355
440	20240219	123900	301435290	5780	5780	5780	5780	0
441	20240219	123800	301435290	5780	5780	5780	5780	190
442	20240219	123700	300337090	5780	5780	5780	5780	50
443	20240219	123600	300048090	5780	5790	5790	5780	15
444	20240219	123500	299961340	5790	5790	5790	5790	0
445	20240219	123400	299961340	5790	5780	5790	5780	41
446	20240219	123300	299724350	5790	5780	5790	5780	259
447	20240219	123200	298227320	5790	5790	5790	5790	0
448	20240219	123100	298227320	5790	5780	5790	5780	897
449	20240219	123000	293033740	5780	5770	5780	5770	534
450	20240219	122900	289950760	5770	5770	5770	5770	253
451	20240219	122800	288490950	5780	5780	5780	5780	0
452	20240219	122700	288490950	5780	5780	5780	5780	0
453	20240219	122600	288490950	5780	5780	5780	5780	50
454	20240219	122500	288201950	5780	5780	5780	5780	18
455	20240219	122400	288097910	5780	5780	5780	5780	0
456	20240219	122300	288097910	5780	5780	5790	5780	41
457	20240219	122200	287860840	5780	5780	5780	5780	243
458	20240219	122100	286456300	5780	5780	5780	5780	0
459	20240219	122000	286456300	5780	5780	5780	5780	162
460	20240219	121900	285519940	5780	5780	5780	5780	50
461	20240219	121800	285230940	5780	5780	5780	5770	187
462	20240219	121700	284151520	5780	5780	5780	5780	58
463	20240219	121600	283816280	5780	5780	5780	5780	0
464	20240219	121500	283816280	5780	5780	5780	5780	51
465	20240219	121400	283521500	5770	5770	5770	5770	253
466	20240219	121300	282061690	5780	5780	5780	5780	0
467	20240219	121200	282061690	5780	5780	5780	5780	50
468	20240219	121100	281772690	5770	5770	5770	5770	253
469	20240219	121000	280312880	5780	5780	5780	5780	41
470	20240219	120900	280075900	5780	5780	5780	5780	10
471	20240219	120800	280018100	5790	5790	5790	5790	2
472	20240219	120700	280006520	5780	5780	5780	5780	253
473	20240219	120600	278544180	5790	5790	5790	5790	1
474	20240219	120500	278538390	5780	5780	5780	5780	0
475	20240219	120400	278538390	5780	5780	5780	5780	253
476	20240219	120300	277076050	5780	5780	5780	5780	0
477	20240219	120200	277076050	5780	5780	5780	5780	0
478	20240219	120100	277076050	5780	5780	5780	5780	0
479	20240219	120000	277076050	5780	5780	5780	5780	252
480	20240219	115900	275619490	5780	5780	5780	5780	48
481	20240219	115800	275342050	5780	5770	5780	5770	1035
482	20240219	115700	269361140	5770	5770	5770	5770	50
483	20240219	115600	269072640	5760	5760	5760	5760	253
484	20240219	115500	267615360	5770	5770	5770	5770	0
485	20240219	115400	267615360	5770	5770	5770	5770	100
486	20240219	115300	267038360	5770	5770	5770	5770	50
487	20240219	115200	266749860	5760	5770	5780	5760	163
488	20240219	115100	265809500	5770	5770	5770	5770	0
489	20240219	115000	265809500	5770	5770	5770	5770	0
490	20240219	114900	265809500	5770	5760	5770	5760	303
491	20240219	114800	264063720	5770	5770	5770	5770	0
492	20240219	114700	264063720	5770	5770	5770	5770	0
493	20240219	114600	264063720	5770	5770	5770	5770	50
494	20240219	114500	263775220	5770	5770	5770	5770	7
495	20240219	114400	263734830	5780	5780	5780	5780	0
496	20240219	114300	263734830	5780	5780	5780	5780	0
497	20240219	114200	263734830	5780	5760	5780	5760	297
498	20240219	114100	262023650	5770	5770	5770	5770	0
499	20240219	114000	262023650	5770	5770	5770	5770	0
500	20240219	113900	262023650	5770	5770	5770	5770	0
501	20240219	113800	262023650	5770	5770	5770	5770	209
502	20240219	113700	260817720	5780	5780	5780	5780	0
503	20240219	113600	260817720	5780	5780	5780	5780	4
504	20240219	113500	260794600	5770	5770	5770	5770	559
505	20240219	113400	257569170	5760	5760	5760	5760	253
506	20240219	113300	256111890	5770	5770	5770	5770	0
507	20240219	113200	256111890	5770	5770	5770	5770	0
508	20240219	113100	256111890	5770	5760	5770	5760	469
509	20240219	113000	253409950	5770	5770	5770	5770	1
510	20240219	112900	253404180	5760	5760	5760	5760	0
511	20240219	112800	253404180	5760	5760	5760	5760	0
512	20240219	112700	253404180	5760	5760	5760	5760	253
513	20240219	112600	251946900	5750	5770	5770	5750	1415
514	20240219	112500	243798850	5770	5770	5770	5770	0
515	20240219	112400	243798850	5770	5770	5770	5770	0
516	20240219	112300	243798850	5770	5770	5770	5770	252
517	20240219	112200	242344810	5770	5770	5770	5770	0
518	20240219	112100	242344810	5770	5770	5770	5770	0
519	20240219	112000	242344810	5770	5780	5780	5770	304
520	20240219	111900	240590230	5770	5770	5770	5770	154
521	20240219	111800	239701650	5780	5780	5780	5780	0
522	20240219	111700	239701650	5780	5780	5780	5780	0
523	20240219	111600	239701650	5780	5780	5780	5770	304
524	20240219	111500	237947060	5770	5770	5770	5770	0
525	20240219	111400	237947060	5770	5770	5770	5770	0
526	20240219	111300	237947060	5770	5770	5770	5770	253
527	20240219	111200	236487250	5780	5780	5780	5780	734
528	20240219	111100	232244730	5780	5780	5780	5780	0
529	20240219	111000	232244730	5780	5780	5780	5780	0
530	20240219	110900	232244730	5780	5790	5790	5780	413
531	20240219	110800	229857090	5780	5780	5780	5780	0
532	20240219	110700	229857090	5780	5780	5780	5780	0
533	20240219	110600	229857090	5780	5780	5780	5780	0
534	20240219	110500	229857090	5780	5790	5790	5780	302
535	20240219	110400	228111030	5790	5780	5790	5780	340
536	20240219	110300	226142570	5780	5780	5780	5780	0
537	20240219	110200	226142570	5780	5780	5780	5780	253
538	20240219	110100	224680230	5790	5790	5790	5790	50
539	20240219	110000	224390730	5790	5790	5790	5790	0
540	20240219	105900	224390730	5790	5790	5790	5790	0
541	20240219	105800	224390730	5790	5790	5790	5780	308
542	20240219	105700	222609950	5790	5790	5790	5790	26
543	20240219	105600	222459410	5790	5790	5790	5790	0
544	20240219	105500	222459410	5790	5790	5790	5790	929
545	20240219	105400	217080500	5780	5790	5790	5780	303
546	20240219	105300	215328660	5790	5790	5790	5790	468
547	20240219	105200	212618940	5790	5780	5800	5780	5644
548	20240219	105100	179932360	5770	5770	5770	5770	253
549	20240219	105000	178472550	5770	5770	5770	5770	267
550	20240219	104900	176931960	5770	5770	5770	5770	11
551	20240219	104800	176868490	5760	5760	5760	5760	0
552	20240219	104700	176868490	5760	5770	5770	5760	32
553	20240219	104600	176684150	5780	5770	5780	5770	55
554	20240219	104500	176366300	5770	5770	5770	5770	0
555	20240219	104400	176366300	5770	5770	5770	5770	0
556	20240219	104300	176366300	5770	5780	5780	5770	307
557	20240219	104200	174594410	5770	5770	5770	5770	0
558	20240219	104100	174594410	5770	5770	5770	5770	10
559	20240219	104000	174536710	5770	5770	5770	5770	253
560	20240219	103900	173076900	5780	5780	5780	5780	50
561	20240219	103800	172787900	5780	5780	5780	5780	10
562	20240219	103700	172730100	5780	5780	5780	5780	0
563	20240219	103600	172730100	5780	5780	5780	5780	36
564	20240219	103500	172522020	5780	5770	5780	5770	130
565	20240219	103400	171771420	5780	5780	5780	5780	216
566	20240219	103300	170522940	5790	5780	5790	5780	20
567	20240219	103200	170407320	5780	5790	5790	5780	303
568	20240219	103100	168655480	5790	5790	5790	5790	0
569	20240219	103000	168655480	5790	5790	5790	5790	1
570	20240219	102900	168649690	5780	5760	5780	5750	1011
571	20240219	102800	162826990	5770	5770	5770	5770	3
572	20240219	102700	162809680	5770	5770	5770	5770	2
573	20240219	102600	162798140	5760	5760	5760	5760	0
574	20240219	102500	162798140	5760	5770	5770	5760	271
575	20240219	102400	161237000	5770	5770	5770	5770	277
576	20240219	102300	159638710	5780	5780	5780	5780	0
577	20240219	102200	159638710	5780	5780	5780	5780	411
578	20240219	102100	157263130	5780	5780	5780	5780	44
579	20240219	102000	157008810	5780	5780	5780	5780	0
580	20240219	101900	157008810	5780	5780	5780	5780	34
581	20240219	101800	156812290	5770	5770	5770	5770	253
582	20240219	101700	155352480	5780	5780	5780	5780	50
583	20240219	101600	155063480	5770	5770	5770	5770	63
584	20240219	101500	154699970	5770	5770	5770	5770	0
585	20240219	101400	154699970	5770	5770	5770	5770	253
586	20240219	101300	153240160	5780	5780	5780	5780	50
587	20240219	101200	152951160	5780	5780	5780	5780	20
588	20240219	101100	152835560	5770	5770	5770	5770	252
589	20240219	101000	151381520	5780	5780	5780	5780	0
590	20240219	100900	151381520	5780	5780	5780	5780	102
591	20240219	100800	150791960	5770	5770	5770	5770	81
592	20240219	100700	150324590	5770	5770	5770	5770	0
593	20240219	100600	150324590	5770	5760	5770	5760	422
594	20240219	100500	147891110	5760	5760	5760	5760	0
595	20240219	100400	147891110	5760	5760	5760	5760	1
596	20240219	100300	147885350	5760	5770	5770	5760	229
597	20240219	100200	146565510	5770	5780	5780	5770	84
598	20240219	100100	146080730	5780	5770	5780	5770	478
599	20240219	100000	143318060	5760	5760	5760	5750	296
600	20240219	095900	141613140	5760	5760	5760	5760	58
601	20240219	095800	141279060	5780	5780	5780	5780	0
602	20240219	095700	141279060	5780	5750	5780	5740	573
603	20240219	095600	137989060	5750	5760	5760	5750	387
604	20240219	095500	135763600	5770	5760	5770	5760	80
605	20240219	095400	135302300	5780	5780	5780	5780	0
606	20240219	095300	135302300	5780	5780	5780	5780	0
607	20240219	095200	135302300	5780	5780	5780	5780	1
608	20240219	095100	135296520	5770	5750	5770	5750	533
609	20240219	095000	132226860	5740	5740	5740	5740	0
610	20240219	094900	132226860	5740	5740	5740	5740	253
611	20240219	094800	130774640	5750	5750	5750	5750	51
612	20240219	094700	130481390	5750	5750	5750	5750	358
613	20240219	094600	128422890	5740	5750	5750	5720	2748
614	20240219	094500	112664730	5760	5760	5760	5760	193
615	20240219	094400	111553050	5770	5770	5770	5770	7
616	20240219	094300	111512660	5770	5770	5770	5770	2
617	20240219	094200	111501120	5770	5760	5770	5760	256
618	20240219	094100	110026530	5760	5760	5770	5760	266
619	20240219	094000	108494360	5750	5750	5750	5750	4
620	20240219	093900	108471360	5750	5750	5750	5750	100
621	20240219	093800	107896360	5740	5750	5750	5740	449
622	20240219	093700	105317610	5760	5760	5760	5760	0
623	20240219	093600	105317610	5760	5760	5760	5760	50
624	20240219	093500	105029610	5760	5760	5760	5760	3
625	20240219	093400	105012330	5760	5760	5770	5760	419
626	20240219	093300	102598800	5760	5760	5770	5760	450
627	20240219	093200	100005410	5770	5770	5770	5770	50
628	20240219	093100	99716910	5770	5770	5770	5770	18
629	20240219	093000	99613050	5770	5770	5770	5770	379
630	20240219	092900	97426220	5770	5780	5780	5770	310
631	20240219	092800	95637020	5770	5770	5770	5770	0
632	20240219	092700	95637020	5770	5780	5780	5770	176
633	20240219	092600	94620740	5780	5780	5780	5780	79
634	20240219	092500	94164120	5790	5790	5790	5790	51
635	20240219	092400	93868830	5790	5800	5800	5790	1107
636	20240219	092300	87453300	5790	5780	5790	5780	4474
637	20240219	092200	61549390	5780	5780	5780	5780	0
638	20240219	092100	61549390	5780	5780	5780	5780	1004
639	20240219	092000	55746270	5780	5780	5780	5780	0
640	20240219	091900	55746270	5780	5800	5800	5780	1372
641	20240219	091800	47816070	5790	5790	5790	5790	1981
642	20240219	091700	36346080	5790	5770	5840	5760	2585
643	20240219	091600	21353430	5760	5760	5760	5760	335
644	20240219	091500	19423830	5780	5780	5780	5780	210
645	20240219	091400	18210030	5790	5760	5790	5760	1127
646	20240219	091300	11693110	5750	5760	5760	5750	202
647	20240219	091200	10531590	5780	5780	5780	5780	0
648	20240219	091100	10531590	5780	5780	5780	5780	0
649	20240219	091000	10531590	5780	5780	5780	5780	50
650	20240219	090900	10242590	5750	5750	5750	5750	540
651	20240219	090800	7137590	5750	5750	5750	5750	0
652	20240219	090700	7137590	5750	5750	5750	5750	0
653	20240219	090600	7137590	5750	5750	5750	5750	200
654	20240219	090500	5987590	5750	5750	5750	5750	200
655	20240219	090400	4837590	5740	5740	5740	5740	0
656	20240219	090300	4837590	5740	5780	5780	5740	201
657	20240219	090200	3682740	5750	5760	5770	5750	294
658	20240219	090100	1991620	5760	5720	5760	5720	250
659	20240219	090000	560560	5720	5720	5720	5720	98