KissMeData/203400/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	203100	281219220	5980	5980	5980	5980	143
3	20240219	203000	281219220	5980	5980	5980	5980	0
4	20240219	202900	281219220	5980	5980	5980	5980	0
5	20240219	202800	281219220	5980	5980	5980	5980	0
6	20240219	202700	281219220	5980	5980	5980	5980	0
7	20240219	202600	281219220	5980	5980	5980	5980	0
8	20240219	202500	281219220	5980	5980	5980	5980	0
9	20240219	202400	281219220	5980	5980	5980	5980	0
10	20240219	202300	281219220	5980	5980	5980	5980	0
11	20240219	202200	281219220	5980	5980	5980	5980	0
12	20240219	202100	281219220	5980	5980	5980	5980	0
13	20240219	202000	281219220	5980	5980	5980	5980	0
14	20240219	201900	281219220	5980	5980	5980	5980	0
15	20240219	201800	281219220	5980	5980	5980	5980	0
16	20240219	201700	281219220	5980	5980	5980	5980	0
17	20240219	201600	281219220	5980	5980	5980	5980	0
18	20240219	201500	281219220	5980	5980	5980	5980	0
19	20240219	201400	281219220	5980	5980	5980	5980	0
20	20240219	201300	281219220	5980	5980	5980	5980	0
21	20240219	201200	281219220	5980	5980	5980	5980	0
22	20240219	201100	281219220	5980	5980	5980	5980	0
23	20240219	201000	281219220	5980	5980	5980	5980	0
24	20240219	200900	281219220	5980	5980	5980	5980	0
25	20240219	200800	281219220	5980	5980	5980	5980	0
26	20240219	200700	281219220	5980	5980	5980	5980	0
27	20240219	200600	281219220	5980	5980	5980	5980	0
28	20240219	200500	281219220	5980	5980	5980	5980	0
29	20240219	200400	281219220	5980	5980	5980	5980	0
30	20240219	200300	281219220	5980	5980	5980	5980	0
31	20240219	200200	281219220	5980	5980	5980	5980	0
32	20240219	200100	281219220	5980	5980	5980	5980	143
33	20240219	200000	281219220	5980	5980	5980	5980	0
34	20240219	195900	281219220	5980	5980	5980	5980	0
35	20240219	195800	281219220	5980	5980	5980	5980	0
36	20240219	195700	281219220	5980	5980	5980	5980	0
37	20240219	195600	281219220	5980	5980	5980	5980	0
38	20240219	195500	281219220	5980	5980	5980	5980	0
39	20240219	195400	281219220	5980	5980	5980	5980	0
40	20240219	195300	281219220	5980	5980	5980	5980	0
41	20240219	195200	281219220	5980	5980	5980	5980	0
42	20240219	195100	281219220	5980	5980	5980	5980	0
43	20240219	195000	281219220	5980	5980	5980	5980	0
44	20240219	194900	281219220	5980	5980	5980	5980	0
45	20240219	194800	281219220	5980	5980	5980	5980	0
46	20240219	194700	281219220	5980	5980	5980	5980	0
47	20240219	194600	281219220	5980	5980	5980	5980	0
48	20240219	194500	281219220	5980	5980	5980	5980	0
49	20240219	194400	281219220	5980	5980	5980	5980	0
50	20240219	194300	281219220	5980	5980	5980	5980	0
51	20240219	194200	281219220	5980	5980	5980	5980	0
52	20240219	194100	281219220	5980	5980	5980	5980	0
53	20240219	194000	281219220	5980	5980	5980	5980	0
54	20240219	193900	281219220	5980	5980	5980	5980	0
55	20240219	193800	281219220	5980	5980	5980	5980	0
56	20240219	193700	281219220	5980	5980	5980	5980	0
57	20240219	193600	281219220	5980	5980	5980	5980	0
58	20240219	193500	281219220	5980	5980	5980	5980	0
59	20240219	193400	281219220	5980	5980	5980	5980	0
60	20240219	193300	281219220	5980	5980	5980	5980	0
61	20240219	193200	281219220	5980	5980	5980	5980	0
62	20240219	193100	281219220	5980	5980	5980	5980	143
63	20240219	193000	281219220	5980	5980	5980	5980	0
64	20240219	192900	281219220	5980	5980	5980	5980	0
65	20240219	192800	281219220	5980	5980	5980	5980	0
66	20240219	192700	281219220	5980	5980	5980	5980	0
67	20240219	192600	281219220	5980	5980	5980	5980	0
68	20240219	192500	281219220	5980	5980	5980	5980	0
69	20240219	192400	281219220	5980	5980	5980	5980	0
70	20240219	192300	281219220	5980	5980	5980	5980	0
71	20240219	192200	281219220	5980	5980	5980	5980	0
72	20240219	192100	281219220	5980	5980	5980	5980	0
73	20240219	192000	281219220	5980	5980	5980	5980	0
74	20240219	191900	281219220	5980	5980	5980	5980	0
75	20240219	191800	281219220	5980	5980	5980	5980	0
76	20240219	191700	281219220	5980	5980	5980	5980	0
77	20240219	191600	281219220	5980	5980	5980	5980	0
78	20240219	191500	281219220	5980	5980	5980	5980	0
79	20240219	191400	281219220	5980	5980	5980	5980	0
80	20240219	191300	281219220	5980	5980	5980	5980	0
81	20240219	191200	281219220	5980	5980	5980	5980	0
82	20240219	191100	281219220	5980	5980	5980	5980	0
83	20240219	191000	281219220	5980	5980	5980	5980	0
84	20240219	190900	281219220	5980	5980	5980	5980	0
85	20240219	190800	281219220	5980	5980	5980	5980	0
86	20240219	190700	281219220	5980	5980	5980	5980	0
87	20240219	190600	281219220	5980	5980	5980	5980	0
88	20240219	190500	281219220	5980	5980	5980	5980	0
89	20240219	190400	281219220	5980	5980	5980	5980	0
90	20240219	190300	281219220	5980	5980	5980	5980	0
91	20240219	190200	281219220	5980	5980	5980	5980	0
92	20240219	190100	281219220	5980	5980	5980	5980	143
93	20240219	190000	281219220	5980	5980	5980	5980	0
94	20240219	185900	281219220	5980	5980	5980	5980	0
95	20240219	185800	281219220	5980	5980	5980	5980	0
96	20240219	185700	281219220	5980	5980	5980	5980	0
97	20240219	185600	281219220	5980	5980	5980	5980	0
98	20240219	185500	281219220	5980	5980	5980	5980	0
99	20240219	185400	281219220	5980	5980	5980	5980	0
100	20240219	185300	281219220	5980	5980	5980	5980	0
101	20240219	185200	281219220	5980	5980	5980	5980	0
102	20240219	185100	281219220	5980	5980	5980	5980	0
103	20240219	185000	281219220	5980	5980	5980	5980	0
104	20240219	184900	281219220	5980	5980	5980	5980	0
105	20240219	184800	281219220	5980	5980	5980	5980	0
106	20240219	184700	281219220	5980	5980	5980	5980	0
107	20240219	184600	281219220	5980	5980	5980	5980	0
108	20240219	184500	281219220	5980	5980	5980	5980	0
109	20240219	184400	281219220	5980	5980	5980	5980	0
110	20240219	184300	281219220	5980	5980	5980	5980	0
111	20240219	184200	281219220	5980	5980	5980	5980	0
112	20240219	184100	281219220	5980	5980	5980	5980	0
113	20240219	184000	281219220	5980	5980	5980	5980	0
114	20240219	183900	281219220	5980	5980	5980	5980	0
115	20240219	183800	281219220	5980	5980	5980	5980	0
116	20240219	183700	281219220	5980	5980	5980	5980	0
117	20240219	183600	281219220	5980	5980	5980	5980	0
118	20240219	183500	281219220	5980	5980	5980	5980	0
119	20240219	183400	281219220	5980	5980	5980	5980	0
120	20240219	183300	281219220	5980	5980	5980	5980	0
121	20240219	183200	281219220	5980	5980	5980	5980	0
122	20240219	183100	281219220	5980	5980	5980	5980	143
123	20240219	183000	281219220	5980	5980	5980	5980	0
124	20240219	182900	281219220	5980	5980	5980	5980	0
125	20240219	182800	281219220	5980	5980	5980	5980	0
126	20240219	182700	281219220	5980	5980	5980	5980	0
127	20240219	182600	281219220	5980	5980	5980	5980	0
128	20240219	182500	281219220	5980	5980	5980	5980	0
129	20240219	182400	281219220	5980	5980	5980	5980	0
130	20240219	182300	281219220	5980	5980	5980	5980	0
131	20240219	182200	281219220	5980	5980	5980	5980	0
132	20240219	182100	281219220	5980	5980	5980	5980	0
133	20240219	182000	281219220	5980	5980	5980	5980	0
134	20240219	181900	281219220	5980	5980	5980	5980	0
135	20240219	181800	281219220	5980	5980	5980	5980	0
136	20240219	181700	281219220	5980	5980	5980	5980	0
137	20240219	181600	281219220	5980	5980	5980	5980	0
138	20240219	181500	281219220	5980	5980	5980	5980	0
139	20240219	181400	281219220	5980	5980	5980	5980	0
140	20240219	181300	281219220	5980	5980	5980	5980	0
141	20240219	181200	281219220	5980	5980	5980	5980	0
142	20240219	181100	281219220	5980	5980	5980	5980	0
143	20240219	181000	281219220	5980	5980	5980	5980	0
144	20240219	180900	281219220	5980	5980	5980	5980	0
145	20240219	180800	281219220	5980	5980	5980	5980	0
146	20240219	180700	281219220	5980	5980	5980	5980	0
147	20240219	180600	281219220	5980	5980	5980	5980	0
148	20240219	180500	281219220	5980	5980	5980	5980	0
149	20240219	180400	281219220	5980	5980	5980	5980	0
150	20240219	180300	281219220	5980	5980	5980	5980	0
151	20240219	180200	281219220	5980	5980	5980	5980	0
152	20240219	180100	281219220	5980	5980	5980	5980	143
153	20240219	180000	281219220	5980	5980	5980	5980	0
154	20240219	175900	281219220	5980	5980	5980	5980	0
155	20240219	175800	281219220	5980	5980	5980	5980	0
156	20240219	175700	281219220	5980	5980	5980	5980	0
157	20240219	175600	281219220	5980	5980	5980	5980	0
158	20240219	175500	281219220	5980	5980	5980	5980	0
159	20240219	175400	281219220	5980	5980	5980	5980	0
160	20240219	175300	281219220	5980	5980	5980	5980	0
161	20240219	175200	281219220	5980	5980	5980	5980	0
162	20240219	175100	281219220	5980	5980	5980	5980	0
163	20240219	175000	281219220	5980	5980	5980	5980	0
164	20240219	174900	281219220	5980	5980	5980	5980	0
165	20240219	174800	281219220	5980	5980	5980	5980	0
166	20240219	174700	281219220	5980	5980	5980	5980	0
167	20240219	174600	281219220	5980	5980	5980	5980	0
168	20240219	174500	281219220	5980	5980	5980	5980	0
169	20240219	174400	281219220	5980	5980	5980	5980	0
170	20240219	174300	281219220	5980	5980	5980	5980	0
171	20240219	174200	281219220	5980	5980	5980	5980	0
172	20240219	174100	281219220	5980	5980	5980	5980	0
173	20240219	174000	281219220	5980	5980	5980	5980	0
174	20240219	173900	281219220	5980	5980	5980	5980	0
175	20240219	173800	281219220	5980	5980	5980	5980	0
176	20240219	173700	281219220	5980	5980	5980	5980	0
177	20240219	173600	281219220	5980	5980	5980	5980	0
178	20240219	173500	281219220	5980	5980	5980	5980	0
179	20240219	173400	281219220	5980	5980	5980	5980	0
180	20240219	173300	281219220	5980	5980	5980	5980	0
181	20240219	173200	281219220	5980	5980	5980	5980	0
182	20240219	173100	281219220	5980	5980	5980	5980	143
183	20240219	173000	281219220	5980	5980	5980	5980	0
184	20240219	172900	281219220	5980	5980	5980	5980	0
185	20240219	172800	281219220	5980	5980	5980	5980	0
186	20240219	172700	281219220	5980	5980	5980	5980	0
187	20240219	172600	281219220	5980	5980	5980	5980	0
188	20240219	172500	281219220	5980	5980	5980	5980	0
189	20240219	172400	281219220	5980	5980	5980	5980	0
190	20240219	172300	281219220	5980	5980	5980	5980	0
191	20240219	172200	281219220	5980	5980	5980	5980	0
192	20240219	172100	281219220	5980	5980	5980	5980	0
193	20240219	172000	281219220	5980	5980	5980	5980	0
194	20240219	171900	281219220	5980	5980	5980	5980	0
195	20240219	171800	281219220	5980	5980	5980	5980	0
196	20240219	171700	281219220	5980	5980	5980	5980	0
197	20240219	171600	281219220	5980	5980	5980	5980	0
198	20240219	171500	281219220	5980	5980	5980	5980	0
199	20240219	171400	281219220	5980	5980	5980	5980	0
200	20240219	171300	281219220	5980	5980	5980	5980	0
201	20240219	171200	281219220	5980	5980	5980	5980	0
202	20240219	171100	281219220	5980	5980	5980	5980	0
203	20240219	171000	281219220	5980	5980	5980	5980	0
204	20240219	170900	281219220	5980	5980	5980	5980	0
205	20240219	170800	281219220	5980	5980	5980	5980	0
206	20240219	170700	281219220	5980	5980	5980	5980	0
207	20240219	170600	281219220	5980	5980	5980	5980	0
208	20240219	170500	281219220	5980	5980	5980	5980	0
209	20240219	170400	281219220	5980	5980	5980	5980	0
210	20240219	170300	281219220	5980	5980	5980	5980	0
211	20240219	170200	281219220	5980	5980	5980	5980	0
212	20240219	170100	281219220	5980	5980	5980	5980	143
213	20240219	170000	281219220	5980	5980	5980	5980	0
214	20240219	165900	281219220	5980	5980	5980	5980	0
215	20240219	165800	281219220	5980	5980	5980	5980	0
216	20240219	165700	281219220	5980	5980	5980	5980	0
217	20240219	165600	281219220	5980	5980	5980	5980	0
218	20240219	165500	281219220	5980	5980	5980	5980	0
219	20240219	165400	281219220	5980	5980	5980	5980	0
220	20240219	165300	281219220	5980	5980	5980	5980	0
221	20240219	165200	281219220	5980	5980	5980	5980	0
222	20240219	165100	281219220	5980	5980	5980	5980	0
223	20240219	165000	281219220	5980	5980	5980	5980	0
224	20240219	164900	281219220	5980	5980	5980	5980	0
225	20240219	164800	281219220	5980	5980	5980	5980	0
226	20240219	164700	281219220	5980	5980	5980	5980	0
227	20240219	164600	281219220	5980	5980	5980	5980	0
228	20240219	164500	281219220	5980	5980	5980	5980	0
229	20240219	164400	281219220	5980	5980	5980	5980	0
230	20240219	164300	281219220	5980	5980	5980	5980	0
231	20240219	164200	281219220	5980	5980	5980	5980	0
232	20240219	164100	281219220	5980	5980	5980	5980	0
233	20240219	164000	281219220	5980	5980	5980	5980	0
234	20240219	163900	281219220	5980	5980	5980	5980	0
235	20240219	163800	281219220	5980	5980	5980	5980	0
236	20240219	163700	281219220	5980	5980	5980	5980	0
237	20240219	163600	281219220	5980	5980	5980	5980	0
238	20240219	163500	281219220	5980	5980	5980	5980	0
239	20240219	163400	281219220	5980	5980	5980	5980	0
240	20240219	163300	281219220	5980	5980	5980	5980	0
241	20240219	163200	281219220	5980	5980	5980	5980	0
242	20240219	163100	281219220	5980	5980	5980	5980	143
243	20240219	163000	281219220	5980	5980	5980	5980	0
244	20240219	162900	281219220	5980	5980	5980	5980	0
245	20240219	162800	281219220	5980	5980	5980	5980	0
246	20240219	162700	281219220	5980	5980	5980	5980	0
247	20240219	162600	281219220	5980	5980	5980	5980	0
248	20240219	162500	281219220	5980	5980	5980	5980	0
249	20240219	162400	281219220	5980	5980	5980	5980	0
250	20240219	162300	281219220	5980	5980	5980	5980	0
251	20240219	162200	281219220	5980	5980	5980	5980	0
252	20240219	162100	281219220	5980	5980	5980	5980	0
253	20240219	162000	281219220	5980	5980	5980	5980	0
254	20240219	161900	281219220	5980	5980	5980	5980	0
255	20240219	161800	281219220	5980	5980	5980	5980	0
256	20240219	161700	281219220	5980	5980	5980	5980	0
257	20240219	161600	281219220	5980	5980	5980	5980	0
258	20240219	161500	281219220	5980	5980	5980	5980	0
259	20240219	161400	281219220	5980	5980	5980	5980	0
260	20240219	161300	281219220	5980	5980	5980	5980	0
261	20240219	161200	281219220	5980	5980	5980	5980	0
262	20240219	161100	281219220	5980	5980	5980	5980	0
263	20240219	161000	281219220	5980	5980	5980	5980	0
264	20240219	160900	281219220	5980	5980	5980	5980	0
265	20240219	160800	281219220	5980	5980	5980	5980	0
266	20240219	160700	281219220	5980	5980	5980	5980	0
267	20240219	160600	281219220	5980	5980	5980	5980	0
268	20240219	160500	281219220	5980	5980	5980	5980	0
269	20240219	160400	281219220	5980	5980	5980	5980	0
270	20240219	160300	281219220	5980	5980	5980	5980	0
271	20240219	160200	281219220	5980	5980	5980	5980	0
272	20240219	160100	281219220	5980	5980	5980	5980	143
273	20240219	160000	281219220	5980	5980	5980	5980	0
274	20240219	155900	281219220	5980	5980	5980	5980	0
275	20240219	155800	281219220	5980	5980	5980	5980	0
276	20240219	155700	281219220	5980	5980	5980	5980	0
277	20240219	155600	281219220	5980	5980	5980	5980	0
278	20240219	155500	281219220	5980	5980	5980	5980	0
279	20240219	155400	281219220	5980	5980	5980	5980	0
280	20240219	155300	281219220	5980	5980	5980	5980	0
281	20240219	155200	281219220	5980	5980	5980	5980	0
282	20240219	155100	281219220	5980	5980	5980	5980	0
283	20240219	155000	281219220	5980	5980	5980	5980	0
284	20240219	154900	281219220	5980	5980	5980	5980	0
285	20240219	154800	281219220	5980	5980	5980	5980	0
286	20240219	154700	281219220	5980	5980	5980	5980	0
287	20240219	154600	281219220	5980	5980	5980	5980	0
288	20240219	154500	281219220	5980	5980	5980	5980	0
289	20240219	154400	281219220	5980	5980	5980	5980	0
290	20240219	154300	281219220	5980	5980	5980	5980	0
291	20240219	154200	281219220	5980	5980	5980	5980	0
292	20240219	154100	281219220	5980	5980	5980	5980	0
293	20240219	154000	281219220	5980	5980	5980	5980	0
294	20240219	153900	281219220	5980	5980	5980	5980	0
295	20240219	153800	281219220	5980	5980	5980	5980	0
296	20240219	153700	281219220	5980	5980	5980	5980	0
297	20240219	153600	281219220	5980	5980	5980	5980	0
298	20240219	153500	281219220	5980	5980	5980	5980	0
299	20240219	153400	281219220	5980	5980	5980	5980	0
300	20240219	153300	281219220	5980	5980	5980	5980	0
301	20240219	153200	281219220	5980	5980	5980	5980	0
302	20240219	153100	281219220	5980	5980	5980	5980	143
303	20240219	153000	281219220	5980	5980	5980	5980	143
304	20240219	152900	280364080	5940	5940	5940	5940	0
305	20240219	152800	280364080	5940	5940	5940	5940	0
306	20240219	152700	280364080	5940	5940	5940	5940	0
307	20240219	152600	280364080	5940	5940	5940	5940	0
308	20240219	152500	280364080	5940	5940	5940	5940	0
309	20240219	152400	280364080	5940	5940	5940	5940	0
310	20240219	152300	280364080	5940	5940	5940	5940	0
311	20240219	152200	280364080	5940	5940	5940	5940	0
312	20240219	152100	280364080	5940	5940	5940	5940	0
313	20240219	152000	280364080	5940	5940	5940	5940	0
314	20240219	151900	280364080	5940	5940	5940	5940	100
315	20240219	151800	279770080	5960	5940	5960	5940	92
316	20240219	151700	279222080	5930	5960	5960	5930	846
317	20240219	151600	274198140	6000	5970	6000	5960	216
318	20240219	151500	272908560	6000	6000	6000	6000	17
319	20240219	151400	272806560	6000	6000	6000	6000	16
320	20240219	151300	272710560	6000	6000	6000	6000	0
321	20240219	151200	272710560	6000	5970	6000	5970	23
322	20240219	151100	272572740	6000	6000	6000	6000	17
323	20240219	151000	272470740	6000	5980	6000	5970	21
324	20240219	150900	272344880	6000	6000	6000	6000	0
325	20240219	150800	272344880	6000	6000	6000	6000	17
326	20240219	150700	272242880	6000	6000	6000	6000	21
327	20240219	150600	272116880	6000	6000	6000	6000	16
328	20240219	150500	272020880	6000	6000	6000	6000	0
329	20240219	150400	272020880	6000	6000	6000	6000	17
330	20240219	150300	271918880	6000	6000	6000	6000	17
331	20240219	150200	271816880	6000	6000	6000	6000	16
332	20240219	150100	271720880	6000	6000	6000	6000	0
333	20240219	150000	271720880	6000	6000	6000	6000	17
334	20240219	145900	271618880	6000	6000	6000	6000	17
335	20240219	145800	271516880	6000	6000	6000	6000	16
336	20240219	145700	271420880	6000	6000	6000	6000	17
337	20240219	145600	271318880	6000	6000	6000	6000	0
338	20240219	145500	271318880	6000	6000	6000	6000	17
339	20240219	145400	271216880	6000	6000	6000	6000	16
340	20240219	145300	271120880	6000	6000	6000	6000	18
341	20240219	145200	271012880	5980	5980	5980	5980	201
342	20240219	145100	269810900	6000	6000	6000	6000	17
343	20240219	145000	269708900	6000	6000	6000	6000	16
344	20240219	144900	269612900	6000	6000	6000	6000	17
345	20240219	144800	269510900	5990	5990	5990	5990	1
346	20240219	144700	269504910	5990	6000	6000	5990	19
347	20240219	144600	269390930	6000	6000	6000	6000	16
348	20240219	144500	269294930	5990	6000	6000	5990	117
349	20240219	144400	268593930	5990	5990	5990	5990	0
350	20240219	144300	268593930	5990	5980	5990	5980	22
351	20240219	144200	268462200	5990	5990	5990	5990	16
352	20240219	144100	268366360	5990	5990	5990	5990	17
353	20240219	144000	268264530	5980	5990	5990	5980	2
354	20240219	143900	268252560	6000	6000	6000	6000	17
355	20240219	143800	268150560	6000	6000	6000	6000	66
356	20240219	143700	267754560	6000	6000	6000	6000	17
357	20240219	143600	267652560	6000	6000	6000	6000	17
358	20240219	143500	267550560	6000	6000	6000	6000	0
359	20240219	143400	267550560	6000	5990	6000	5990	169
360	20240219	143300	266538090	5990	5990	5990	5990	17
361	20240219	143200	266436260	5990	5990	5990	5990	17
362	20240219	143100	266334430	5980	5980	5980	5980	0
363	20240219	143000	266334430	5980	5970	5980	5970	25
364	20240219	142900	266185010	5970	5970	5970	5970	17
365	20240219	142800	266083520	5970	5970	5970	5970	17
366	20240219	142700	265982030	5980	5980	5980	5980	30
367	20240219	142600	265802630	5980	5980	5980	5980	32
368	20240219	142500	265611270	5980	5980	5980	5980	17
369	20240219	142400	265509610	5960	5960	5960	5960	1
370	20240219	142300	265503650	5970	5970	5970	5970	0
371	20240219	142200	265503650	5970	5970	5970	5970	16
372	20240219	142100	265408130	5980	5980	5980	5980	17
373	20240219	142000	265306470	5990	5940	5990	5940	119
374	20240219	141900	264595410	5940	5940	5940	5940	0
375	20240219	141800	264595410	5940	5940	5940	5940	16
376	20240219	141700	264500370	5940	5940	5940	5940	140
377	20240219	141600	263668770	5940	5940	5940	5940	17
378	20240219	141500	263567790	5940	5940	5940	5940	17
379	20240219	141400	263466810	5920	5920	5920	5920	2000
380	20240219	141300	251626810	5920	5920	5920	5920	17
381	20240219	141200	251526170	5920	5920	5920	5920	17
382	20240219	141100	251425530	5920	5920	5920	5920	16
383	20240219	141000	251330810	5920	5920	5920	5920	0
384	20240219	140900	251330810	5920	5920	5920	5920	17
385	20240219	140800	251230170	5920	5920	5920	5920	57
386	20240219	140700	250892730	5920	5920	5920	5920	16
387	20240219	140600	250798010	5920	5920	5920	5920	0
388	20240219	140500	250798010	5920	5910	5920	5910	25
389	20240219	140400	250650090	5930	5930	5930	5930	17
390	20240219	140300	250549280	5930	5930	5930	5910	19
391	20240219	140200	250436640	5920	5910	5920	5910	2
392	20240219	140100	250424810	5930	5930	5930	5930	17
393	20240219	140000	250324000	5930	5930	5930	5930	17
394	20240219	135900	250223190	5940	5930	5940	5930	28
395	20240219	135800	250056990	5930	5930	5930	5930	15
396	20240219	135700	249968040	5930	5930	5930	5930	17
397	20240219	135600	249867230	5930	5930	5930	5930	17
398	20240219	135500	249766420	5940	5940	5940	5940	16
399	20240219	135400	249671380	5930	5930	5930	5930	17
400	20240219	135300	249570570	5930	5930	5930	5930	0
401	20240219	135200	249570570	5930	5930	5930	5930	17
402	20240219	135100	249469760	5930	5930	5930	5930	16
403	20240219	135000	249374880	5930	5930	5930	5930	17
404	20240219	134900	249274070	5940	5940	5940	5940	0
405	20240219	134800	249274070	5940	5940	5940	5940	17
406	20240219	134700	249173090	5940	5940	5940	5940	16
407	20240219	134600	249078050	5940	5940	5940	5940	17
408	20240219	134500	248977070	5930	5920	5930	5920	35
409	20240219	134400	248769540	5930	5930	5930	5930	52
410	20240219	134300	248461180	5930	5930	5930	5930	16
411	20240219	134200	248366300	5930	5930	5930	5930	17
412	20240219	134100	248265490	5930	5930	5930	5930	0
413	20240219	134000	248265490	5930	5930	5930	5930	17
414	20240219	133900	248164680	5930	5930	5930	5930	85
415	20240219	133800	247660630	5930	5930	5930	5930	17
416	20240219	133700	247559820	5930	5930	5930	5930	0
417	20240219	133600	247559820	5930	5930	5930	5930	17
418	20240219	133500	247459010	5930	5930	5930	5930	16
419	20240219	133400	247364130	5930	5930	5930	5930	17
420	20240219	133300	247263320	5930	5930	5930	5930	17
421	20240219	133200	247162510	5930	5930	5930	5930	0
422	20240219	133100	247162510	5930	5930	5930	5930	16
423	20240219	133000	247067630	5920	5920	5920	5920	17
424	20240219	132900	246966990	5910	5910	5910	5910	70
425	20240219	132800	246553290	5910	5910	5910	5910	0
426	20240219	132700	246553290	5910	5910	5910	5910	16
427	20240219	132600	246458730	5910	5910	5910	5910	17
428	20240219	132500	246358260	5890	5910	5910	5890	147
429	20240219	132400	245492090	5900	5900	5900	5900	17
430	20240219	132300	245391790	5910	5900	5910	5900	18
431	20240219	132200	245285430	5910	5900	5910	5900	19
432	20240219	132100	245173160	5900	5950	5950	5890	5023
433	20240219	132000	215545580	5940	5940	5940	5940	5
434	20240219	131900	215515880	5940	5940	5940	5940	16
435	20240219	131800	215420840	5940	5940	5940	5940	17
436	20240219	131700	215319860	5940	5940	5940	5940	17
437	20240219	131600	215218880	5920	5930	5930	5920	153
438	20240219	131500	214312480	5960	5960	5960	5960	16
439	20240219	131400	214217120	5960	5960	5960	5960	32
440	20240219	131300	214026400	5960	5960	5960	5960	17
441	20240219	131200	213925080	5940	5940	5940	5940	1
442	20240219	131100	213919140	5950	5950	5950	5950	1
443	20240219	131000	213913190	5950	5950	5950	5950	17
444	20240219	130900	213812040	5960	5960	5960	5960	17
445	20240219	130800	213710720	5940	5960	5960	5940	17
446	20240219	130700	213609420	5960	5960	5960	5960	0
447	20240219	130600	213609420	5960	5950	5960	5950	18
448	20240219	130500	213502150	5960	5950	5960	5950	18
449	20240219	130400	213394880	5950	5950	5950	5920	79
450	20240219	130300	212926630	5950	5950	5950	5950	35
451	20240219	130200	212718380	5950	5950	5950	5950	17
452	20240219	130100	212617230	5930	5930	5930	5920	53
453	20240219	130000	212302950	5950	5950	5950	5950	16
454	20240219	125900	212207750	5960	5960	5960	5960	0
455	20240219	125800	212207750	5960	5960	5960	5960	17
456	20240219	125700	212106430	5970	5970	5970	5970	17
457	20240219	125600	212004940	5980	5980	5980	5980	16
458	20240219	125500	211909260	5950	5950	5950	5950	1
459	20240219	125400	211903310	5950	5950	5950	5950	16
460	20240219	125300	211808110	5930	5950	5950	5930	26
461	20240219	125200	211653590	5950	5930	5950	5930	136
462	20240219	125100	210846790	5950	5950	5950	5950	17
463	20240219	125000	210745640	5960	5960	5960	5960	0
464	20240219	124900	210745640	5960	5960	5960	5960	17
465	20240219	124800	210644320	5950	5930	5950	5930	186
466	20240219	124700	209541020	5940	5940	5940	5940	17
467	20240219	124600	209440040	5940	5940	5940	5940	0
468	20240219	124500	209440040	5940	5930	5940	5930	18
469	20240219	124400	209333130	5930	5930	5930	5930	16
470	20240219	124300	209238250	5950	5950	5950	5950	17
471	20240219	124200	209137100	5920	5920	5920	5920	206
472	20240219	124100	207917580	5930	5930	5940	5930	182
473	20240219	124000	206838150	5920	5920	5920	5920	0
474	20240219	123900	206838150	5920	5920	5920	5920	1
475	20240219	123800	206832230	5920	5920	5920	5920	0
476	20240219	123700	206832230	5920	5920	5920	5920	110
477	20240219	123600	206181030	5920	5920	5920	5920	31
478	20240219	123500	205997510	5930	5930	5930	5930	130
479	20240219	123400	205226610	5930	5930	5930	5930	0
480	20240219	123300	205226610	5930	5930	5930	5930	0
481	20240219	123200	205226610	5930	5930	5930	5930	0
482	20240219	123100	205226610	5930	5930	5930	5930	0
483	20240219	123000	205226610	5930	5930	5930	5930	0
484	20240219	122900	205226610	5930	5930	5930	5930	0
485	20240219	122800	205226610	5930	5930	5930	5930	0
486	20240219	122700	205226610	5930	5930	5930	5930	0
487	20240219	122600	205226610	5930	5930	5930	5930	0
488	20240219	122500	205226610	5930	5930	5930	5930	25
489	20240219	122400	205078360	5930	5930	5930	5930	0
490	20240219	122300	205078360	5930	5930	5930	5930	120
491	20240219	122200	204366760	5930	5930	5930	5930	0
492	20240219	122100	204366760	5930	5930	5930	5930	0
493	20240219	122000	204366760	5930	5930	5930	5930	0
494	20240219	121900	204366760	5930	5930	5930	5930	100
495	20240219	121800	203773760	5930	5930	5930	5930	5
496	20240219	121700	203744110	5930	5930	5930	5930	20
497	20240219	121600	203625510	5960	5960	5960	5960	0
498	20240219	121500	203625510	5960	5960	5960	5960	0
499	20240219	121400	203625510	5960	5960	5960	5960	0
500	20240219	121300	203625510	5960	5960	5960	5960	0
501	20240219	121200	203625510	5960	5960	5960	5960	0
502	20240219	121100	203625510	5960	5960	5960	5960	0
503	20240219	121000	203625510	5960	5960	5960	5960	0
504	20240219	120900	203625510	5960	5920	5960	5920	819
505	20240219	120800	198776990	5920	5930	5930	5920	1182
506	20240219	120700	191779280	5970	5970	5970	5970	47
507	20240219	120600	191498690	5990	5990	5990	5990	0
508	20240219	120500	191498690	5990	5940	5990	5930	430
509	20240219	120400	188940810	5920	5920	5920	5920	0
510	20240219	120300	188940810	5920	5920	5920	5920	0
511	20240219	120200	188940810	5920	5920	5920	5920	2
512	20240219	120100	188928970	5920	5920	5920	5920	1
513	20240219	120000	188923050	5940	5940	5940	5940	275
514	20240219	115900	187289550	5910	5910	5910	5910	4
515	20240219	115800	187265910	5940	5930	5940	5930	80
516	20240219	115700	186790740	5910	5910	5910	5910	0
517	20240219	115600	186790740	5910	5910	5910	5910	35
518	20240219	115500	186583890	5900	5900	5900	5900	0
519	20240219	115400	186583890	5900	5900	5900	5900	2
520	20240219	115300	186572090	5880	5930	5930	5880	5000
521	20240219	115200	157094940	5940	5940	5940	5940	304
522	20240219	115100	155289180	5940	5940	5940	5940	0
523	20240219	115000	155289180	5940	5940	5940	5940	0
524	20240219	114900	155289180	5940	5950	5950	5940	199
525	20240219	114800	154107030	5950	5950	5950	5950	444
526	20240219	114700	151465230	5950	5950	5950	5950	0
527	20240219	114600	151465230	5950	5950	5950	5950	15
528	20240219	114500	151375980	5950	5950	5950	5950	32
529	20240219	114400	151185580	5950	5950	5950	5950	0
530	20240219	114300	151185580	5950	5950	5950	5950	240
531	20240219	114200	149757580	5950	5950	5950	5950	260
532	20240219	114100	148210580	5940	5940	5940	5940	0
533	20240219	114000	148210580	5940	5950	5950	5940	501
534	20240219	113900	145229640	5950	5950	5950	5950	0
535	20240219	113800	145229640	5950	5950	5950	5950	500
536	20240219	113700	142254640	5950	5950	5950	5950	500
537	20240219	113600	139279640	5950	5950	5950	5950	500
538	20240219	113500	136304640	6000	6000	6000	6000	0
539	20240219	113400	136304640	6000	6000	6000	6000	0
540	20240219	113300	136304640	6000	6000	6000	6000	500
541	20240219	113200	133304640	5950	5950	5950	5950	0
542	20240219	113100	133304640	5950	5980	5980	5950	2000
543	20240219	113000	121386610	5990	5990	5990	5990	0
544	20240219	112900	121386610	5990	5990	5990	5990	30
545	20240219	112800	121206910	6000	6000	6000	6000	500
546	20240219	112700	118206910	5990	5990	5990	5990	0
547	20240219	112600	118206910	5990	5990	5990	5990	500
548	20240219	112500	115211910	5990	5990	5990	5990	0
549	20240219	112400	115211910	5990	5990	5990	5990	501
550	20240219	112300	112210920	6000	6000	6000	6000	0
551	20240219	112200	112210920	6000	6000	6000	6000	499
552	20240219	112100	109216920	6000	6000	6000	6000	1
553	20240219	112000	109210920	6000	6000	6000	6000	0
554	20240219	111900	109210920	6000	5980	6000	5980	1377
555	20240219	111800	100956480	5980	5990	5990	5980	122
556	20240219	111700	100226910	5970	5970	5970	5970	0
557	20240219	111600	100226910	5970	5970	5970	5970	0
558	20240219	111500	100226910	5970	5970	5970	5970	0
559	20240219	111400	100226910	5970	5970	5970	5970	0
560	20240219	111300	100226910	5970	5970	5970	5970	439
561	20240219	111200	97606080	5970	5960	5970	5960	820
562	20240219	111100	92715610	5950	5950	5950	5950	10
563	20240219	111000	92656110	5960	5960	5960	5960	6
564	20240219	110900	92620350	5960	5960	5960	5960	1
565	20240219	110800	92614390	5960	5960	5960	5960	0
566	20240219	110700	92614390	5960	5960	5960	5960	430
567	20240219	110600	90051590	5960	5960	5960	5960	749
568	20240219	110500	85587550	5970	5990	5990	5970	234
569	20240219	110400	84189970	5990	5990	5990	5990	0
570	20240219	110300	84189970	5990	5990	5990	5990	34
571	20240219	110200	83986310	5990	6000	6000	5990	8
572	20240219	110100	83938380	5990	5990	5990	5990	0
573	20240219	110000	83938380	5990	5990	5990	5990	2
574	20240219	105900	83926400	5990	5990	5990	5990	126
575	20240219	105800	83171660	6030	6030	6030	6030	1
576	20240219	105700	83165630	6000	5990	6000	5980	424
577	20240219	105600	80622090	5980	6000	6000	5980	526
578	20240219	105500	77470560	6000	6000	6000	6000	0
579	20240219	105400	77470560	6000	6040	6040	6000	1782
580	20240219	105300	66762930	6050	6060	6060	6050	97
581	20240219	105200	66175350	6100	6090	6100	6050	2011
582	20240219	105100	54001110	6100	6100	6100	6100	0
583	20240219	105000	54001110	6100	6130	6130	6100	362
584	20240219	104900	51789860	6140	6140	6140	6140	0
585	20240219	104800	51789860	6140	6140	6140	6140	0
586	20240219	104700	51789860	6140	6140	6140	6140	0
587	20240219	104600	51789860	6140	6140	6140	6140	0
588	20240219	104500	51789860	6140	6140	6140	6140	0
589	20240219	104400	51789860	6140	6140	6140	6140	0
590	20240219	104300	51789860	6140	6140	6140	6140	0
591	20240219	104200	51789860	6140	6140	6140	6140	0
592	20240219	104100	51789860	6140	6140	6140	6140	0
593	20240219	104000	51789860	6140	6140	6140	6140	0
594	20240219	103900	51789860	6140	6140	6140	6140	0
595	20240219	103800	51789860	6140	6140	6140	6140	0
596	20240219	103700	51789860	6140	6140	6140	6140	30
597	20240219	103600	51605660	6150	6150	6150	6150	21
598	20240219	103500	51476510	6150	6150	6150	6150	1
599	20240219	103400	51470360	6170	6160	6170	6160	10
600	20240219	103300	51408750	6170	6170	6170	6170	0
601	20240219	103200	51408750	6170	6170	6170	6170	0
602	20240219	103100	51408750	6170	6170	6170	6170	33
603	20240219	103000	51205140	6220	6220	6220	6220	0
604	20240219	102900	51205140	6220	6210	6220	6210	56
605	20240219	102800	50857350	6230	6230	6230	6230	0
606	20240219	102700	50857350	6230	6190	6230	6190	1059
607	20240219	102600	44272460	6190	6190	6200	6190	184
608	20240219	102500	43132440	6180	6170	6180	6170	397
609	20240219	102400	40682650	6160	6150	6160	6150	63
610	20240219	102300	40294600	6150	6150	6150	6150	2
611	20240219	102200	40282300	6150	6150	6150	6150	31
612	20240219	102100	40091650	6150	6150	6150	6150	0
613	20240219	102000	40091650	6150	6140	6150	6140	282
614	20240219	101900	38357630	6130	6130	6130	6130	476
615	20240219	101800	35439750	6120	6120	6120	6120	100
616	20240219	101700	34827750	6130	6130	6130	6130	48
617	20240219	101600	34533510	6130	6130	6130	6130	0
618	20240219	101500	34533510	6130	6130	6130	6130	48
619	20240219	101400	34239270	6120	6120	6120	6120	0
620	20240219	101300	34239270	6120	6120	6120	6120	231
621	20240219	101200	32825550	6120	6120	6120	6120	0
622	20240219	101100	32825550	6120	6110	6120	6110	434
623	20240219	101000	30173400	6110	6110	6110	6110	54
624	20240219	100900	29843460	6100	6100	6100	6100	1
625	20240219	100800	29837360	6110	6110	6110	6110	42
626	20240219	100700	29580740	6110	6110	6110	6110	0
627	20240219	100600	29580740	6110	6110	6110	6110	50
628	20240219	100500	29275240	6110	6110	6110	6110	0
629	20240219	100400	29275240	6110	6110	6110	6110	46
630	20240219	100300	28994180	6110	6110	6110	6110	63
631	20240219	100200	28609250	6060	6110	6110	6060	688
632	20240219	100100	24431670	6100	6110	6110	6100	35
633	20240219	100000	24217830	6110	6110	6110	6110	0
634	20240219	095900	24217830	6110	6110	6110	6110	57
635	20240219	095800	23869560	6110	6110	6110	6110	0
636	20240219	095700	23869560	6110	6110	6110	6110	42
637	20240219	095600	23612940	6110	6110	6110	6110	54
638	20240219	095500	23283000	6110	6110	6110	6110	0
639	20240219	095400	23283000	6110	6110	6110	6110	45
640	20240219	095300	23008050	6110	6110	6110	6110	0
641	20240219	095200	23008050	6110	6110	6110	6110	55
642	20240219	095100	22672000	6110	6110	6110	6110	0
643	20240219	095000	22672000	6110	6110	6110	6110	41
644	20240219	094900	22421490	6110	6110	6110	6110	49
645	20240219	094800	22122100	6100	6100	6100	6100	1
646	20240219	094700	22116000	6100	6110	6110	6100	49
647	20240219	094600	21816630	6120	6120	6120	6120	0
648	20240219	094500	21816630	6120	6120	6120	6120	56
649	20240219	094400	21473910	6120	6120	6120	6120	0
650	20240219	094300	21473910	6120	6120	6120	6120	41
651	20240219	094200	21222990	6130	6130	6130	6130	0
652	20240219	094100	21222990	6130	6130	6130	6130	85
653	20240219	094000	20701940	6130	6130	6130	6130	11
654	20240219	093900	20634510	6120	6120	6120	6120	0
655	20240219	093800	20634510	6120	6080	6120	6080	1589
656	20240219	093700	10949560	6080	6080	6080	6080	53
657	20240219	093600	10627320	6080	6080	6080	6080	48
658	20240219	093500	10335480	6080	6080	6080	6080	1
659	20240219	093400	10329400	6090	6090	6090	6090	54
660	20240219	093300	10000540	6090	6090	6090	6090	42
661	20240219	093200	9744760	6090	6090	6090	6090	0
662	20240219	093100	9744760	6090	6090	6090	6090	51
663	20240219	093000	9434170	6070	6070	6070	6070	1
664	20240219	092900	9428100	6070	6060	6070	6040	68
665	20240219	092800	9015730	6080	6080	6080	6070	248
666	20240219	092700	7508490	6080	6080	6080	6080	13
667	20240219	092600	7429450	6080	6080	6080	6080	36
668	20240219	092500	7210570	6090	6090	6090	6090	0
669	20240219	092400	7210570	6090	6090	6090	6090	60
670	20240219	092300	6845170	6070	6090	6090	6070	4
671	20240219	092200	6820850	6100	6100	6100	6100	38
672	20240219	092100	6589050	6070	6070	6070	6070	0
673	20240219	092000	6589050	6070	6070	6070	6070	54
674	20240219	091900	6261270	6080	6080	6080	6080	38
675	20240219	091800	6030230	6080	6080	6080	6080	6
676	20240219	091700	5993750	6100	6100	6100	6100	51
677	20240219	091600	5682650	6090	6090	6100	6090	38
678	20240219	091500	5451220	6090	6090	6090	6090	16
679	20240219	091400	5353780	6100	6110	6110	6100	290
680	20240219	091300	3584770	6110	6100	6110	6100	89
681	20240219	091200	3041150	6100	6100	6100	6100	24
682	20240219	091100	2894750	6090	6080	6090	6080	45
683	20240219	091000	2620950	6090	6090	6090	6090	66
684	20240219	090900	2219010	6090	6110	6110	6090	22
685	20240219	090800	2084620	6110	6140	6140	6110	41
686	20240219	090700	1832910	6160	6160	6160	6160	0
687	20240219	090600	1832910	6160	6150	6160	6150	159
688	20240219	090500	853480	6170	6170	6170	6170	0
689	20240219	090400	853480	6170	6210	6210	6170	38
690	20240219	090300	618980	6000	6240	6240	6000	60
691	20240219	090200	245590	5990	5990	5990	5990	40
692	20240219	090100	5990	5990	5990	5990	5990	0
693	20240219	090000	5990	5990	5990	5990	5990	1