KissMeData/003720/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	184100	614330125	4080	4080	4080	4080	9986
3	20240219	184000	614330125	4080	4080	4080	4080	0
4	20240219	183900	614330125	4080	4080	4080	4080	0
5	20240219	183800	614330125	4080	4080	4080	4080	0
6	20240219	183700	614330125	4080	4080	4080	4080	0
7	20240219	183600	614330125	4080	4080	4080	4080	0
8	20240219	183500	614330125	4080	4080	4080	4080	0
9	20240219	183400	614330125	4080	4080	4080	4080	0
10	20240219	183300	614330125	4080	4080	4080	4080	0
11	20240219	183200	614330125	4080	4080	4080	4080	0
12	20240219	183100	614330125	4080	4080	4080	4080	0
13	20240219	183000	614330125	4080	4080	4080	4080	0
14	20240219	182900	614330125	4080	4080	4080	4080	0
15	20240219	182800	614330125	4080	4080	4080	4080	0
16	20240219	182700	614330125	4080	4080	4080	4080	0
17	20240219	182600	614330125	4080	4080	4080	4080	0
18	20240219	182500	614330125	4080	4080	4080	4080	0
19	20240219	182400	614330125	4080	4080	4080	4080	0
20	20240219	182300	614330125	4080	4080	4080	4080	0
21	20240219	182200	614330125	4080	4080	4080	4080	0
22	20240219	182100	614330125	4080	4080	4080	4080	0
23	20240219	182000	614330125	4080	4080	4080	4080	0
24	20240219	181900	614330125	4080	4080	4080	4080	0
25	20240219	181800	614330125	4080	4080	4080	4080	0
26	20240219	181700	614330125	4080	4080	4080	4080	0
27	20240219	181600	614330125	4080	4080	4080	4080	0
28	20240219	181500	614330125	4080	4080	4080	4080	0
29	20240219	181400	614330125	4080	4080	4080	4080	0
30	20240219	181300	614330125	4080	4080	4080	4080	0
31	20240219	181200	614330125	4080	4080	4080	4080	0
32	20240219	181100	614330125	4080	4080	4080	4080	9986
33	20240219	181000	614330125	4080	4080	4080	4080	0
34	20240219	180900	614330125	4080	4080	4080	4080	0
35	20240219	180800	614330125	4080	4080	4080	4080	0
36	20240219	180700	614330125	4080	4080	4080	4080	0
37	20240219	180600	614330125	4080	4080	4080	4080	0
38	20240219	180500	614330125	4080	4080	4080	4080	0
39	20240219	180400	614330125	4080	4080	4080	4080	0
40	20240219	180300	614330125	4080	4080	4080	4080	0
41	20240219	180200	614330125	4080	4080	4080	4080	0
42	20240219	180100	614330125	4080	4080	4080	4080	0
43	20240219	180000	614330125	4080	4080	4080	4080	0
44	20240219	175900	614330125	4080	4080	4080	4080	0
45	20240219	175800	614330125	4080	4080	4080	4080	0
46	20240219	175700	614330125	4080	4080	4080	4080	0
47	20240219	175600	614330125	4080	4080	4080	4080	0
48	20240219	175500	614330125	4080	4080	4080	4080	0
49	20240219	175400	614330125	4080	4080	4080	4080	0
50	20240219	175300	614330125	4080	4080	4080	4080	0
51	20240219	175200	614330125	4080	4080	4080	4080	0
52	20240219	175100	614330125	4080	4080	4080	4080	0
53	20240219	175000	614330125	4080	4080	4080	4080	0
54	20240219	174900	614330125	4080	4080	4080	4080	0
55	20240219	174800	614330125	4080	4080	4080	4080	0
56	20240219	174700	614330125	4080	4080	4080	4080	0
57	20240219	174600	614330125	4080	4080	4080	4080	0
58	20240219	174500	614330125	4080	4080	4080	4080	0
59	20240219	174400	614330125	4080	4080	4080	4080	0
60	20240219	174300	614330125	4080	4080	4080	4080	0
61	20240219	174200	614330125	4080	4080	4080	4080	0
62	20240219	174100	614330125	4080	4080	4080	4080	9986
63	20240219	174000	614330125	4080	4080	4080	4080	0
64	20240219	173900	614330125	4080	4080	4080	4080	0
65	20240219	173800	614330125	4080	4080	4080	4080	0
66	20240219	173700	614330125	4080	4080	4080	4080	0
67	20240219	173600	614330125	4080	4080	4080	4080	0
68	20240219	173500	614330125	4080	4080	4080	4080	0
69	20240219	173400	614330125	4080	4080	4080	4080	0
70	20240219	173300	614330125	4080	4080	4080	4080	0
71	20240219	173200	614330125	4080	4080	4080	4080	0
72	20240219	173100	614330125	4080	4080	4080	4080	0
73	20240219	173000	614330125	4080	4080	4080	4080	0
74	20240219	172900	614330125	4080	4080	4080	4080	0
75	20240219	172800	614330125	4080	4080	4080	4080	0
76	20240219	172700	614330125	4080	4080	4080	4080	0
77	20240219	172600	614330125	4080	4080	4080	4080	0
78	20240219	172500	614330125	4080	4080	4080	4080	0
79	20240219	172400	614330125	4080	4080	4080	4080	0
80	20240219	172300	614330125	4080	4080	4080	4080	0
81	20240219	172200	614330125	4080	4080	4080	4080	0
82	20240219	172100	614330125	4080	4080	4080	4080	0
83	20240219	172000	614330125	4080	4080	4080	4080	0
84	20240219	171900	614330125	4080	4080	4080	4080	0
85	20240219	171800	614330125	4080	4080	4080	4080	0
86	20240219	171700	614330125	4080	4080	4080	4080	0
87	20240219	171600	614330125	4080	4080	4080	4080	0
88	20240219	171500	614330125	4080	4080	4080	4080	0
89	20240219	171400	614330125	4080	4080	4080	4080	0
90	20240219	171300	614330125	4080	4080	4080	4080	0
91	20240219	171200	614330125	4080	4080	4080	4080	0
92	20240219	171100	614330125	4080	4080	4080	4080	9986
93	20240219	171000	614330125	4080	4080	4080	4080	0
94	20240219	170900	614330125	4080	4080	4080	4080	0
95	20240219	170800	614330125	4080	4080	4080	4080	0
96	20240219	170700	614330125	4080	4080	4080	4080	0
97	20240219	170600	614330125	4080	4080	4080	4080	0
98	20240219	170500	614330125	4080	4080	4080	4080	0
99	20240219	170400	614330125	4080	4080	4080	4080	0
100	20240219	170300	614330125	4080	4080	4080	4080	0
101	20240219	170200	614330125	4080	4080	4080	4080	0
102	20240219	170100	614330125	4080	4080	4080	4080	0
103	20240219	170000	614330125	4080	4080	4080	4080	0
104	20240219	165900	614330125	4080	4080	4080	4080	0
105	20240219	165800	614330125	4080	4080	4080	4080	0
106	20240219	165700	614330125	4080	4080	4080	4080	0
107	20240219	165600	614330125	4080	4080	4080	4080	0
108	20240219	165500	614330125	4080	4080	4080	4080	0
109	20240219	165400	614330125	4080	4080	4080	4080	0
110	20240219	165300	614330125	4080	4080	4080	4080	0
111	20240219	165200	614330125	4080	4080	4080	4080	0
112	20240219	165100	614330125	4080	4080	4080	4080	0
113	20240219	165000	614330125	4080	4080	4080	4080	0
114	20240219	164900	614330125	4080	4080	4080	4080	0
115	20240219	164800	614330125	4080	4080	4080	4080	0
116	20240219	164700	614330125	4080	4080	4080	4080	0
117	20240219	164600	614330125	4080	4080	4080	4080	0
118	20240219	164500	614330125	4080	4080	4080	4080	0
119	20240219	164400	614330125	4080	4080	4080	4080	0
120	20240219	164300	614330125	4080	4080	4080	4080	0
121	20240219	164200	614330125	4080	4080	4080	4080	0
122	20240219	164100	614330125	4080	4080	4080	4080	9986
123	20240219	164000	614330125	4080	4080	4080	4080	0
124	20240219	163900	614330125	4080	4080	4080	4080	0
125	20240219	163800	614330125	4080	4080	4080	4080	0
126	20240219	163700	614330125	4080	4080	4080	4080	0
127	20240219	163600	614330125	4080	4080	4080	4080	0
128	20240219	163500	614330125	4080	4080	4080	4080	0
129	20240219	163400	614330125	4080	4080	4080	4080	0
130	20240219	163300	614330125	4080	4080	4080	4080	0
131	20240219	163200	614330125	4080	4080	4080	4080	0
132	20240219	163100	614330125	4080	4080	4080	4080	0
133	20240219	163000	614330125	4080	4080	4080	4080	0
134	20240219	162900	614330125	4080	4080	4080	4080	0
135	20240219	162800	614330125	4080	4080	4080	4080	0
136	20240219	162700	614330125	4080	4080	4080	4080	0
137	20240219	162600	614330125	4080	4080	4080	4080	0
138	20240219	162500	614330125	4080	4080	4080	4080	0
139	20240219	162400	614330125	4080	4080	4080	4080	0
140	20240219	162300	614330125	4080	4080	4080	4080	0
141	20240219	162200	614330125	4080	4080	4080	4080	0
142	20240219	162100	614330125	4080	4080	4080	4080	0
143	20240219	162000	614330125	4080	4080	4080	4080	0
144	20240219	161900	614330125	4080	4080	4080	4080	0
145	20240219	161800	614330125	4080	4080	4080	4080	0
146	20240219	161700	614330125	4080	4080	4080	4080	0
147	20240219	161600	614330125	4080	4080	4080	4080	0
148	20240219	161500	614330125	4080	4080	4080	4080	0
149	20240219	161400	614330125	4080	4080	4080	4080	0
150	20240219	161300	614330125	4080	4080	4080	4080	0
151	20240219	161200	614330125	4080	4080	4080	4080	0
152	20240219	161100	614330125	4080	4080	4080	4080	9986
153	20240219	161000	614330125	4080	4080	4080	4080	0
154	20240219	160900	614330125	4080	4080	4080	4080	0
155	20240219	160800	614330125	4080	4080	4080	4080	0
156	20240219	160700	614330125	4080	4080	4080	4080	0
157	20240219	160600	614330125	4080	4080	4080	4080	0
158	20240219	160500	614330125	4080	4080	4080	4080	0
159	20240219	160400	614330125	4080	4080	4080	4080	0
160	20240219	160300	614330125	4080	4080	4080	4080	0
161	20240219	160200	614330125	4080	4080	4080	4080	0
162	20240219	160100	614330125	4080	4080	4080	4080	0
163	20240219	160000	614330125	4080	4080	4080	4080	0
164	20240219	155900	614330125	4080	4080	4080	4080	0
165	20240219	155800	614330125	4080	4080	4080	4080	0
166	20240219	155700	614330125	4080	4080	4080	4080	0
167	20240219	155600	614330125	4080	4080	4080	4080	0
168	20240219	155500	614330125	4080	4080	4080	4080	0
169	20240219	155400	614330125	4080	4080	4080	4080	0
170	20240219	155300	614330125	4080	4080	4080	4080	0
171	20240219	155200	614330125	4080	4080	4080	4080	0
172	20240219	155100	614330125	4080	4080	4080	4080	0
173	20240219	155000	614330125	4080	4080	4080	4080	0
174	20240219	154900	614330125	4080	4080	4080	4080	0
175	20240219	154800	614330125	4080	4080	4080	4080	0
176	20240219	154700	614330125	4080	4080	4080	4080	0
177	20240219	154600	614330125	4080	4080	4080	4080	0
178	20240219	154500	614330125	4080	4080	4080	4080	0
179	20240219	154400	614330125	4080	4080	4080	4080	0
180	20240219	154300	614330125	4080	4080	4080	4080	0
181	20240219	154200	614330125	4080	4080	4080	4080	0
182	20240219	154100	614330125	4080	4080	4080	4080	9986
183	20240219	154000	614330125	4080	4080	4080	4080	0
184	20240219	153900	614330125	4080	4080	4080	4080	0
185	20240219	153800	614330125	4080	4080	4080	4080	0
186	20240219	153700	614330125	4080	4080	4080	4080	0
187	20240219	153600	614330125	4080	4080	4080	4080	0
188	20240219	153500	614330125	4080	4080	4080	4080	0
189	20240219	153400	614330125	4080	4080	4080	4080	0
190	20240219	153300	614330125	4080	4080	4080	4080	0
191	20240219	153200	614330125	4080	4080	4080	4080	0
192	20240219	153100	614330125	4080	4080	4080	4080	0
193	20240219	153000	614330125	4080	4080	4080	4080	9986
194	20240219	152900	573587245	4105	4105	4105	4105	0
195	20240219	152800	573587245	4105	4105	4105	4105	0
196	20240219	152700	573587245	4105	4105	4105	4105	0
197	20240219	152600	573587245	4105	4105	4105	4105	0
198	20240219	152500	573587245	4105	4105	4105	4105	0
199	20240219	152400	573587245	4105	4105	4105	4105	0
200	20240219	152300	573587245	4105	4105	4105	4105	0
201	20240219	152200	573587245	4105	4105	4105	4105	0
202	20240219	152100	573587245	4105	4105	4105	4105	0
203	20240219	152000	573587245	4105	4105	4105	4105	0
204	20240219	151900	573587245	4105	4115	4115	4105	91
205	20240219	151800	573213170	4115	4110	4115	4110	273
206	20240219	151700	572089920	4115	4115	4115	4115	1
207	20240219	151600	572085805	4105	4110	4110	4105	538
208	20240219	151500	569874785	4110	4110	4110	4110	150
209	20240219	151400	569258285	4115	4115	4115	4115	43
210	20240219	151300	569081340	4115	4115	4115	4115	0
211	20240219	151200	569081340	4115	4115	4115	4115	7
212	20240219	151100	569052535	4115	4115	4115	4115	0
213	20240219	151000	569052535	4115	4110	4115	4110	16
214	20240219	150900	568986765	4115	4115	4115	4115	0
215	20240219	150800	568986765	4115	4115	4115	4115	109
216	20240219	150700	568538230	4120	4120	4120	4120	0
217	20240219	150600	568538230	4120	4120	4120	4120	0
218	20240219	150500	568538230	4120	4120	4120	4120	0
219	20240219	150400	568538230	4120	4120	4120	4120	0
220	20240219	150300	568538230	4120	4120	4120	4120	351
221	20240219	150200	567092110	4120	4120	4120	4120	0
222	20240219	150100	567092110	4120	4120	4120	4120	0
223	20240219	150000	567092110	4120	4110	4120	4110	20
224	20240219	145900	567009900	4115	4115	4115	4115	15
225	20240219	145800	566948175	4115	4115	4115	4115	1036
226	20240219	145700	562685035	4125	4125	4125	4125	0
227	20240219	145600	562685035	4125	4125	4125	4125	0
228	20240219	145500	562685035	4125	4120	4125	4120	277
229	20240219	145400	561543395	4125	4125	4125	4125	75
230	20240219	145300	561234020	4125	4125	4125	4125	0
231	20240219	145200	561234020	4125	4120	4125	4120	99
232	20240219	145100	560826135	4125	4125	4125	4125	0
233	20240219	145000	560826135	4125	4125	4125	4125	0
234	20240219	144900	560826135	4125	4125	4125	4125	100
235	20240219	144800	560413635	4125	4125	4125	4125	0
236	20240219	144700	560413635	4125	4125	4125	4125	40
237	20240219	144600	560248635	4125	4125	4125	4125	0
238	20240219	144500	560248635	4125	4120	4125	4120	886
239	20240219	144400	556595815	4125	4125	4125	4125	0
240	20240219	144300	556595815	4125	4125	4125	4125	0
241	20240219	144200	556595815	4125	4125	4125	4125	0
242	20240219	144100	556595815	4125	4125	4125	4125	34
243	20240219	144000	556455565	4120	4120	4120	4120	0
244	20240219	143900	556455565	4120	4120	4120	4120	0
245	20240219	143800	556455565	4120	4120	4120	4120	0
246	20240219	143700	556455565	4120	4120	4120	4120	0
247	20240219	143600	556455565	4120	4120	4120	4120	80
248	20240219	143500	556125965	4120	4120	4120	4120	0
249	20240219	143400	556125965	4120	4120	4120	4120	101
250	20240219	143300	555709845	4120	4120	4120	4120	782
251	20240219	143200	552488005	4125	4125	4125	4125	5
252	20240219	143100	552467380	4125	4125	4125	4125	3142
253	20240219	143000	539506630	4130	4130	4130	4130	0
254	20240219	142900	539506630	4130	4130	4130	4130	148
255	20240219	142800	538895390	4145	4145	4145	4145	0
256	20240219	142700	538895390	4145	4145	4145	4145	0
257	20240219	142600	538895390	4145	4145	4145	4145	0
258	20240219	142500	538895390	4145	4145	4145	4145	0
259	20240219	142400	538895390	4145	4145	4145	4145	0
260	20240219	142300	538895390	4145	4145	4145	4145	0
261	20240219	142200	538895390	4145	4145	4145	4145	540
262	20240219	142100	536657090	4130	4130	4130	4130	107
263	20240219	142000	536215180	4130	4130	4130	4130	43
264	20240219	141900	536037590	4135	4135	4135	4135	58
265	20240219	141800	535797760	4135	4135	4135	4135	0
266	20240219	141700	535797760	4135	4135	4135	4135	0
267	20240219	141600	535797760	4135	4135	4135	4135	0
268	20240219	141500	535797760	4135	4135	4135	4135	0
269	20240219	141400	535797760	4135	4135	4135	4135	1
270	20240219	141300	535793625	4135	4135	4135	4135	0
271	20240219	141200	535793625	4135	4135	4135	4135	0
272	20240219	141100	535793625	4135	4135	4135	4135	1
273	20240219	141000	535789490	4150	4150	4150	4150	10
274	20240219	140900	535747990	4130	4130	4130	4130	277
275	20240219	140800	534603980	4130	4120	4130	4120	41
276	20240219	140700	534434800	4120	4120	4120	4120	0
277	20240219	140600	534434800	4120	4120	4120	4120	90
278	20240219	140500	534064000	4120	4120	4120	4120	0
279	20240219	140400	534064000	4120	4120	4120	4120	6
280	20240219	140300	534039280	4120	4120	4120	4120	100
281	20240219	140200	533627280	4120	4120	4120	4120	17
282	20240219	140100	533557240	4120	4120	4120	4120	225
283	20240219	140000	532630240	4125	4125	4125	4125	41
284	20240219	135900	532461115	4125	4125	4125	4125	44
285	20240219	135800	532279615	4125	4125	4125	4125	0
286	20240219	135700	532279615	4125	4125	4125	4125	181
287	20240219	135600	531532990	4125	4125	4125	4125	0
288	20240219	135500	531532990	4125	4125	4125	4125	0
289	20240219	135400	531532990	4125	4125	4125	4125	229
290	20240219	135300	530588365	4125	4125	4125	4125	1
291	20240219	135200	530584240	4130	4130	4130	4130	0
292	20240219	135100	530584240	4130	4130	4130	4130	123
293	20240219	135000	530076250	4155	4130	4155	4130	216
294	20240219	134900	529184045	4130	4105	4175	4105	8664
295	20240219	134800	493240680	4105	4105	4105	4105	0
296	20240219	134700	493240680	4105	4105	4105	4105	0
297	20240219	134600	493240680	4105	4105	4105	4105	0
298	20240219	134500	493240680	4105	4105	4105	4105	0
299	20240219	134400	493240680	4105	4105	4110	4105	77
300	20240219	134300	492924500	4100	4100	4100	4100	7
301	20240219	134200	492895800	4100	4100	4100	4100	1063
302	20240219	134100	488537500	4090	4090	4090	4090	0
303	20240219	134000	488537500	4090	4090	4090	4090	0
304	20240219	133900	488537500	4090	4090	4090	4090	34
305	20240219	133800	488398440	4085	4085	4085	4085	0
306	20240219	133700	488398440	4085	4085	4085	4085	150
307	20240219	133600	487785690	4085	4085	4085	4085	0
308	20240219	133500	487785690	4085	4085	4085	4085	0
309	20240219	133400	487785690	4085	4100	4100	4085	117
310	20240219	133300	487307715	4100	4100	4100	4100	0
311	20240219	133200	487307715	4100	4100	4100	4100	3
312	20240219	133100	487295415	4080	4095	4095	4080	10000
313	20240219	133000	446473190	4095	4100	4100	4095	71
314	20240219	132900	446182340	4095	4095	4095	4095	10
315	20240219	132800	446141390	4095	4095	4095	4095	0
316	20240219	132700	446141390	4095	4095	4095	4095	20
317	20240219	132600	446059490	4095	4095	4095	4095	57
318	20240219	132500	445826075	4095	4095	4095	4095	1
319	20240219	132400	445821980	4095	4100	4100	4095	20
320	20240219	132300	445740030	4100	4105	4105	4100	502
321	20240219	132200	443680830	4100	4100	4100	4100	0
322	20240219	132100	443680830	4100	4100	4100	4100	0
323	20240219	132000	443680830	4100	4100	4100	4100	0
324	20240219	131900	443680830	4100	4100	4100	4100	0
325	20240219	131800	443680830	4100	4105	4105	4100	1296
326	20240219	131700	438365445	4110	4110	4110	4110	0
327	20240219	131600	438365445	4110	4110	4110	4110	10
328	20240219	131500	438324345	4110	4110	4110	4110	0
329	20240219	131400	438324345	4110	4110	4110	4110	0
330	20240219	131300	438324345	4110	4110	4110	4110	300
331	20240219	131200	437091345	4110	4110	4110	4110	1
332	20240219	131100	437087235	4115	4115	4115	4115	1
333	20240219	131000	437083120	4105	4105	4105	4105	26
334	20240219	130900	436976390	4105	4105	4105	4105	874
335	20240219	130800	433388620	4105	4105	4105	4105	0
336	20240219	130700	433388620	4105	4105	4105	4105	28
337	20240219	130600	433273680	4110	4110	4110	4110	38
338	20240219	130500	433117500	4110	4110	4110	4110	124
339	20240219	130400	432607860	4110	4110	4110	4110	0
340	20240219	130300	432607860	4110	4110	4110	4110	2
341	20240219	130200	432599640	4105	4105	4105	4105	0
342	20240219	130100	432599640	4105	4105	4105	4105	8
343	20240219	130000	432566800	4105	4105	4105	4105	0
344	20240219	125900	432566800	4105	4105	4105	4105	0
345	20240219	125800	432566800	4105	4105	4105	4105	0
346	20240219	125700	432566800	4105	4105	4105	4105	0
347	20240219	125600	432566800	4105	4105	4105	4105	0
348	20240219	125500	432566800	4105	4105	4105	4105	0
349	20240219	125400	432566800	4105	4105	4105	4105	266
350	20240219	125300	431474870	4110	4110	4110	4110	0
351	20240219	125200	431474870	4110	4110	4110	4110	588
352	20240219	125100	429058190	4115	4115	4115	4115	0
353	20240219	125000	429058190	4115	4115	4115	4115	0
354	20240219	124900	429058190	4115	4115	4115	4115	0
355	20240219	124800	429058190	4115	4115	4115	4115	53
356	20240219	124700	428840095	4115	4115	4115	4115	4
357	20240219	124600	428823635	4115	4115	4115	4115	0
358	20240219	124500	428823635	4115	4115	4115	4115	1117
359	20240219	124400	424227180	4120	4120	4120	4120	0
360	20240219	124300	424227180	4120	4120	4120	4120	100
361	20240219	124200	423815180	4120	4120	4120	4120	0
362	20240219	124100	423815180	4120	4120	4120	4120	0
363	20240219	124000	423815180	4120	4120	4120	4120	3195
364	20240219	123900	410651780	4120	4120	4120	4120	0
365	20240219	123800	410651780	4120	4120	4120	4120	44
366	20240219	123700	410470500	4120	4120	4120	4120	125
367	20240219	123600	409955500	4120	4120	4120	4120	29
368	20240219	123500	409836020	4120	4120	4120	4120	1
369	20240219	123400	409831900	4120	4120	4120	4120	100
370	20240219	123300	409419900	4120	4120	4120	4120	1
371	20240219	123200	409415780	4120	4120	4120	4120	102
372	20240219	123100	408995540	4120	4120	4120	4120	2
373	20240219	123000	408987300	4125	4120	4125	4120	204
374	20240219	122900	408145950	4115	4115	4115	4115	260
375	20240219	122800	407076050	4115	4115	4115	4115	15
376	20240219	122700	407014325	4120	4120	4120	4120	0
377	20240219	122600	407014325	4120	4125	4125	4120	1563
378	20240219	122500	400574680	4125	4125	4125	4125	21
379	20240219	122400	400488055	4120	4125	4125	4120	56
380	20240219	122300	400257085	4125	4125	4125	4125	0
381	20240219	122200	400257085	4125	4125	4125	4125	0
382	20240219	122100	400257085	4125	4125	4125	4125	21
383	20240219	122000	400170460	4125	4125	4125	4125	21
384	20240219	121900	400083835	4125	4125	4125	4125	0
385	20240219	121800	400083835	4125	4125	4125	4125	21
386	20240219	121700	399997210	4125	4125	4125	4125	0
387	20240219	121600	399997210	4125	4125	4125	4125	37
388	20240219	121500	399844585	4125	4125	4125	4125	10
389	20240219	121400	399803335	4125	4125	4125	4125	21
390	20240219	121300	399716710	4125	4125	4125	4125	30
391	20240219	121200	399592960	4125	4125	4125	4125	29
392	20240219	121100	399473335	4130	4130	4130	4130	55
393	20240219	121000	399246185	4125	4125	4125	4125	0
394	20240219	120900	399246185	4125	4125	4125	4125	0
395	20240219	120800	399246185	4125	4125	4125	4125	0
396	20240219	120700	399246185	4125	4125	4125	4125	143
397	20240219	120600	398656310	4125	4120	4125	4120	40
398	20240219	120500	398491360	4120	4120	4120	4120	0
399	20240219	120400	398491360	4120	4120	4120	4120	0
400	20240219	120300	398491360	4120	4120	4120	4120	1
401	20240219	120200	398487240	4120	4120	4120	4120	70
402	20240219	120100	398198840	4115	4115	4115	4115	100
403	20240219	120000	397787340	4115	4115	4115	4115	2
404	20240219	115900	397779110	4120	4120	4120	4120	36
405	20240219	115800	397630790	4120	4120	4120	4120	1050
406	20240219	115700	393304790	4125	4125	4130	4125	1086
407	20240219	115600	388824890	4130	4130	4130	4130	0
408	20240219	115500	388824890	4130	4130	4130	4130	18
409	20240219	115400	388750550	4130	4130	4130	4130	0
410	20240219	115300	388750550	4130	4130	4130	4130	0
411	20240219	115200	388750550	4130	4135	4135	4130	1405
412	20240219	115100	382945680	4135	4135	4135	4135	0
413	20240219	115000	382945680	4135	4135	4135	4135	1
414	20240219	114900	382941545	4135	4135	4135	4135	130
415	20240219	114800	382403995	4140	4140	4140	4140	0
416	20240219	114700	382403995	4140	4140	4140	4140	0
417	20240219	114600	382403995	4140	4140	4140	4140	22
418	20240219	114500	382312915	4140	4140	4140	4140	0
419	20240219	114400	382312915	4140	4140	4140	4140	5
420	20240219	114300	382292215	4140	4140	4140	4140	17
421	20240219	114200	382221835	4140	4140	4140	4140	0
422	20240219	114100	382221835	4140	4140	4140	4140	36
423	20240219	114000	382072795	4135	4135	4135	4135	0
424	20240219	113900	382072795	4135	4135	4135	4135	0
425	20240219	113800	382072795	4135	4135	4135	4135	0
426	20240219	113700	382072795	4135	4135	4135	4135	0
427	20240219	113600	382072795	4135	4135	4135	4135	0
428	20240219	113500	382072795	4135	4135	4135	4135	3
429	20240219	113400	382060390	4135	4135	4135	4135	13
430	20240219	113300	382006635	4135	4135	4135	4135	0
431	20240219	113200	382006635	4135	4135	4135	4135	24
432	20240219	113100	381907395	4135	4135	4135	4135	202
433	20240219	113000	381072125	4135	4135	4135	4135	259
434	20240219	112900	380001160	4135	4135	4135	4135	0
435	20240219	112800	380001160	4135	4135	4135	4135	0
436	20240219	112700	380001160	4135	4135	4135	4135	27
437	20240219	112600	379889515	4145	4145	4145	4145	0
438	20240219	112500	379889515	4145	4145	4145	4145	1
439	20240219	112400	379885370	4125	4125	4125	4125	0
440	20240219	112300	379885370	4125	4125	4125	4125	0
441	20240219	112200	379885370	4125	4125	4125	4125	0
442	20240219	112100	379885370	4125	4125	4125	4125	0
443	20240219	112000	379885370	4125	4125	4125	4125	0
444	20240219	111900	379885370	4125	4125	4125	4125	0
445	20240219	111800	379885370	4125	4140	4140	4125	517
446	20240219	111700	377751945	4145	4150	4150	4145	44
447	20240219	111600	377569515	4150	4150	4150	4150	17
448	20240219	111500	377498965	4155	4155	4155	4155	0
449	20240219	111400	377498965	4155	4155	4155	4155	10
450	20240219	111300	377457415	4155	4155	4155	4155	0
451	20240219	111200	377457415	4155	4155	4155	4155	28
452	20240219	111100	377341075	4150	4150	4150	4150	40
453	20240219	111000	377175075	4145	4145	4145	4145	0
454	20240219	110900	377175075	4145	4145	4180	4145	3120
455	20240219	110800	364188430	4135	4135	4135	4135	0
456	20240219	110700	364188430	4135	4135	4135	4135	1
457	20240219	110600	364184295	4145	4145	4145	4145	0
458	20240219	110500	364184295	4145	4145	4145	4145	1
459	20240219	110400	364180150	4120	4120	4120	4120	0
460	20240219	110300	364180150	4120	4120	4120	4120	0
461	20240219	110200	364180150	4120	4120	4120	4120	0
462	20240219	110100	364180150	4120	4125	4125	4120	560
463	20240219	110000	361872900	4125	4140	4140	4125	7975
464	20240219	105900	328950260	4140	4145	4145	4140	52
465	20240219	105800	328734880	4145	4150	4150	4145	344
466	20240219	105700	327307960	4155	4155	4155	4155	243
467	20240219	105600	326298295	4155	4155	4155	4155	67
468	20240219	105500	326019910	4150	4155	4155	4150	888
469	20240219	105400	322330725	4160	4160	4160	4160	25
470	20240219	105300	322226725	4155	4155	4155	4155	0
471	20240219	105200	322226725	4155	4155	4155	4155	0
472	20240219	105100	322226725	4155	4155	4155	4155	96
473	20240219	105000	321827845	4160	4160	4160	4160	0
474	20240219	104900	321827845	4160	4160	4160	4160	72
475	20240219	104800	321528325	4155	4155	4155	4155	0
476	20240219	104700	321528325	4155	4155	4155	4155	0
477	20240219	104600	321528325	4155	4155	4155	4155	10
478	20240219	104500	321486775	4155	4155	4155	4155	0
479	20240219	104400	321486775	4155	4170	4170	4155	27
480	20240219	104300	321374365	4170	4170	4170	4170	20
481	20240219	104200	321290965	4150	4150	4150	4150	0
482	20240219	104100	321290965	4150	4150	4150	4150	0
483	20240219	104000	321290965	4150	4150	4150	4150	50
484	20240219	103900	321083465	4150	4150	4150	4150	0
485	20240219	103800	321083465	4150	4165	4165	4150	1971
486	20240219	103700	312874325	4150	4150	4150	4150	59
487	20240219	103600	312629475	4145	4145	4145	4145	0
488	20240219	103500	312629475	4145	4150	4150	4145	10
489	20240219	103400	312588000	4150	4150	4150	4150	53
490	20240219	103300	312368050	4175	4175	4175	4175	148
491	20240219	103200	311750150	4175	4140	4175	4140	7543
492	20240219	103100	280276895	4150	4150	4150	4150	6
493	20240219	103000	280251995	4135	4140	4140	4135	1316
494	20240219	102900	274810185	4145	4145	4145	4145	10
495	20240219	102800	274768735	4145	4145	4145	4145	121
496	20240219	102700	274267190	4145	4145	4145	4145	0
497	20240219	102600	274267190	4145	4145	4145	4145	60
498	20240219	102500	274018490	4145	4145	4145	4145	27
499	20240219	102400	273906575	4145	4145	4145	4145	0
500	20240219	102300	273906575	4145	4145	4145	4145	784
501	20240219	102200	270656895	4165	4165	4165	4165	0
502	20240219	102100	270656895	4165	4165	4165	4165	0
503	20240219	102000	270656895	4165	4165	4165	4165	1
504	20240219	101900	270652730	4150	4150	4150	4150	64
505	20240219	101800	270387130	4150	4150	4150	4150	316
506	20240219	101700	269075730	4150	4150	4150	4150	10
507	20240219	101600	269034230	4150	4150	4150	4150	1
508	20240219	101500	269030080	4150	4150	4150	4150	0
509	20240219	101400	269030080	4150	4150	4150	4150	0
510	20240219	101300	269030080	4150	4150	4150	4150	49
511	20240219	101200	268826730	4150	4150	4150	4150	0
512	20240219	101100	268826730	4150	4150	4150	4150	281
513	20240219	101000	267660580	4150	4180	4180	4150	611
514	20240219	100900	265124330	4180	4180	4180	4180	105
515	20240219	100800	264685430	4180	4180	4180	4180	4354
516	20240219	100700	246485710	4180	4180	4180	4155	1305
517	20240219	100600	241034450	4180	4180	4180	4180	0
518	20240219	100500	241034450	4180	4180	4180	4180	5
519	20240219	100400	241013550	4185	4185	4185	4185	15
520	20240219	100300	240950775	4185	4185	4185	4185	502
521	20240219	100200	238849905	4185	4185	4185	4185	2505
522	20240219	100100	228366480	4185	4190	4190	4160	78
523	20240219	100000	228041545	4185	4150	4185	4150	6644
524	20240219	095900	200247960	4170	4170	4170	4170	0
525	20240219	095800	200247960	4170	4150	4175	4150	4787
526	20240219	095700	180327265	4135	4135	4135	4135	88
527	20240219	095600	179963385	4150	4150	4150	4150	24
528	20240219	095500	179863785	4150	4150	4150	4150	10
529	20240219	095400	179822285	4150	4140	4150	4140	599
530	20240219	095300	177340645	4130	4130	4130	4130	0
531	20240219	095200	177340645	4130	4130	4130	4130	0
532	20240219	095100	177340645	4130	4140	4140	4130	191
533	20240219	095000	176551220	4140	4140	4140	4140	0
534	20240219	094900	176551220	4140	4140	4140	4140	0
535	20240219	094800	176551220	4140	4140	4140	4140	301
536	20240219	094700	175305080	4160	4160	4160	4160	0
537	20240219	094600	175305080	4160	4160	4160	4160	500
538	20240219	094500	173225080	4135	4135	4135	4135	3
539	20240219	094400	173212675	4130	4130	4130	4130	0
540	20240219	094300	173212675	4130	4130	4130	4130	0
541	20240219	094200	173212675	4130	4130	4130	4130	0
542	20240219	094100	173212675	4130	4160	4160	4130	34
543	20240219	094000	173072195	4160	4160	4160	4160	24
544	20240219	093900	172972355	4160	4160	4160	4160	6
545	20240219	093800	172947395	4165	4165	4165	4165	2
546	20240219	093700	172939065	4155	4155	4155	4155	1027
547	20240219	093600	168671880	4155	4130	4160	4130	9732
548	20240219	093500	128310565	4130	4110	4130	4110	1236
549	20240219	093400	123218565	4115	4115	4115	4115	286
550	20240219	093300	122041675	4115	4115	4115	4115	62
551	20240219	093200	121786545	4115	4120	4120	4110	552
552	20240219	093100	119516850	4120	4125	4125	4120	51
553	20240219	093000	119306725	4130	4130	4130	4130	10
554	20240219	092900	119265425	4130	4130	4130	4130	0
555	20240219	092800	119265425	4130	4130	4130	4130	0
556	20240219	092700	119265425	4130	4130	4130	4130	0
557	20240219	092600	119265425	4130	4130	4130	4130	1010
558	20240219	092500	115094125	4130	4130	4130	4130	20
559	20240219	092400	115011525	4135	4135	4135	4135	0
560	20240219	092300	115011525	4135	4135	4135	4135	0
561	20240219	092200	115011525	4135	4135	4135	4135	10
562	20240219	092100	114970175	4135	4135	4135	4135	0
563	20240219	092000	114970175	4135	4130	4135	4130	731
564	20240219	091900	111947755	4130	4120	4130	4120	3190
565	20240219	091800	98775725	4120	4125	4130	4120	4181
566	20240219	091700	81549625	4120	4120	4120	4120	109
567	20240219	091600	81100545	4125	4125	4125	4120	110
568	20240219	091500	80646800	4125	4125	4125	4125	410
569	20240219	091400	78955550	4125	4140	4140	4125	746
570	20240219	091300	75876800	4140	4100	4140	4100	2333
571	20240219	091200	66248410	4100	4100	4100	4100	50
572	20240219	091100	66043410	4100	4100	4100	4100	585
573	20240219	091000	63644910	4100	4100	4105	4100	581
574	20240219	090900	61262805	4100	4100	4100	4100	440
575	20240219	090800	59458805	4125	4100	4125	4100	2
576	20240219	090700	59450580	4125	4120	4125	4120	600
577	20240219	090600	56975585	4100	4100	4100	4100	120
578	20240219	090500	56483585	4100	4100	4120	4100	1825
579	20240219	090400	48997645	4100	4085	4100	4080	5468
580	20240219	090300	26607975	4080	4085	4100	4080	1451
581	20240219	090200	20667210	4100	4120	4120	4065	2240
582	20240219	090100	11504165	4190	4100	4190	4085	2099
583	20240219	090000	2817985	4125	4125	4125	4110	685