KissMeData/078020/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	194800	678940860	4470	4470	4470	4470	1714
3	20240219	194700	678940860	4470	4470	4470	4470	0
4	20240219	194600	678940860	4470	4470	4470	4470	0
5	20240219	194500	678940860	4470	4470	4470	4470	0
6	20240219	194400	678940860	4470	4470	4470	4470	0
7	20240219	194300	678940860	4470	4470	4470	4470	0
8	20240219	194200	678940860	4470	4470	4470	4470	0
9	20240219	194100	678940860	4470	4470	4470	4470	0
10	20240219	194000	678940860	4470	4470	4470	4470	0
11	20240219	193900	678940860	4470	4470	4470	4470	0
12	20240219	193800	678940860	4470	4470	4470	4470	0
13	20240219	193700	678940860	4470	4470	4470	4470	0
14	20240219	193600	678940860	4470	4470	4470	4470	0
15	20240219	193500	678940860	4470	4470	4470	4470	0
16	20240219	193400	678940860	4470	4470	4470	4470	0
17	20240219	193300	678940860	4470	4470	4470	4470	0
18	20240219	193200	678940860	4470	4470	4470	4470	0
19	20240219	193100	678940860	4470	4470	4470	4470	0
20	20240219	193000	678940860	4470	4470	4470	4470	0
21	20240219	192900	678940860	4470	4470	4470	4470	0
22	20240219	192800	678940860	4470	4470	4470	4470	0
23	20240219	192700	678940860	4470	4470	4470	4470	0
24	20240219	192600	678940860	4470	4470	4470	4470	0
25	20240219	192500	678940860	4470	4470	4470	4470	0
26	20240219	192400	678940860	4470	4470	4470	4470	0
27	20240219	192300	678940860	4470	4470	4470	4470	0
28	20240219	192200	678940860	4470	4470	4470	4470	0
29	20240219	192100	678940860	4470	4470	4470	4470	0
30	20240219	192000	678940860	4470	4470	4470	4470	0
31	20240219	191900	678940860	4470	4470	4470	4470	0
32	20240219	191800	678940860	4470	4470	4470	4470	1714
33	20240219	191700	678940860	4470	4470	4470	4470	0
34	20240219	191600	678940860	4470	4470	4470	4470	0
35	20240219	191500	678940860	4470	4470	4470	4470	0
36	20240219	191400	678940860	4470	4470	4470	4470	0
37	20240219	191300	678940860	4470	4470	4470	4470	0
38	20240219	191200	678940860	4470	4470	4470	4470	0
39	20240219	191100	678940860	4470	4470	4470	4470	0
40	20240219	191000	678940860	4470	4470	4470	4470	0
41	20240219	190900	678940860	4470	4470	4470	4470	0
42	20240219	190800	678940860	4470	4470	4470	4470	0
43	20240219	190700	678940860	4470	4470	4470	4470	0
44	20240219	190600	678940860	4470	4470	4470	4470	0
45	20240219	190500	678940860	4470	4470	4470	4470	0
46	20240219	190400	678940860	4470	4470	4470	4470	0
47	20240219	190300	678940860	4470	4470	4470	4470	0
48	20240219	190200	678940860	4470	4470	4470	4470	0
49	20240219	190100	678940860	4470	4470	4470	4470	0
50	20240219	190000	678940860	4470	4470	4470	4470	0
51	20240219	185900	678940860	4470	4470	4470	4470	0
52	20240219	185800	678940860	4470	4470	4470	4470	0
53	20240219	185700	678940860	4470	4470	4470	4470	0
54	20240219	185600	678940860	4470	4470	4470	4470	0
55	20240219	185500	678940860	4470	4470	4470	4470	0
56	20240219	185400	678940860	4470	4470	4470	4470	0
57	20240219	185300	678940860	4470	4470	4470	4470	0
58	20240219	185200	678940860	4470	4470	4470	4470	0
59	20240219	185100	678940860	4470	4470	4470	4470	0
60	20240219	185000	678940860	4470	4470	4470	4470	0
61	20240219	184900	678940860	4470	4470	4470	4470	0
62	20240219	184800	678940860	4470	4470	4470	4470	1714
63	20240219	184700	678940860	4470	4470	4470	4470	0
64	20240219	184600	678940860	4470	4470	4470	4470	0
65	20240219	184500	678940860	4470	4470	4470	4470	0
66	20240219	184400	678940860	4470	4470	4470	4470	0
67	20240219	184300	678940860	4470	4470	4470	4470	0
68	20240219	184200	678940860	4470	4470	4470	4470	0
69	20240219	184100	678940860	4470	4470	4470	4470	0
70	20240219	184000	678940860	4470	4470	4470	4470	0
71	20240219	183900	678940860	4470	4470	4470	4470	0
72	20240219	183800	678940860	4470	4470	4470	4470	0
73	20240219	183700	678940860	4470	4470	4470	4470	0
74	20240219	183600	678940860	4470	4470	4470	4470	0
75	20240219	183500	678940860	4470	4470	4470	4470	0
76	20240219	183400	678940860	4470	4470	4470	4470	0
77	20240219	183300	678940860	4470	4470	4470	4470	0
78	20240219	183200	678940860	4470	4470	4470	4470	0
79	20240219	183100	678940860	4470	4470	4470	4470	0
80	20240219	183000	678940860	4470	4470	4470	4470	0
81	20240219	182900	678940860	4470	4470	4470	4470	0
82	20240219	182800	678940860	4470	4470	4470	4470	0
83	20240219	182700	678940860	4470	4470	4470	4470	0
84	20240219	182600	678940860	4470	4470	4470	4470	0
85	20240219	182500	678940860	4470	4470	4470	4470	0
86	20240219	182400	678940860	4470	4470	4470	4470	0
87	20240219	182300	678940860	4470	4470	4470	4470	0
88	20240219	182200	678940860	4470	4470	4470	4470	0
89	20240219	182100	678940860	4470	4470	4470	4470	0
90	20240219	182000	678940860	4470	4470	4470	4470	0
91	20240219	181900	678940860	4470	4470	4470	4470	0
92	20240219	181800	678940860	4470	4470	4470	4470	1714
93	20240219	181700	678940860	4470	4470	4470	4470	0
94	20240219	181600	678940860	4470	4470	4470	4470	0
95	20240219	181500	678940860	4470	4470	4470	4470	0
96	20240219	181400	678940860	4470	4470	4470	4470	0
97	20240219	181300	678940860	4470	4470	4470	4470	0
98	20240219	181200	678940860	4470	4470	4470	4470	0
99	20240219	181100	678940860	4470	4470	4470	4470	0
100	20240219	181000	678940860	4470	4470	4470	4470	0
101	20240219	180900	678940860	4470	4470	4470	4470	0
102	20240219	180800	678940860	4470	4470	4470	4470	0
103	20240219	180700	678940860	4470	4470	4470	4470	0
104	20240219	180600	678940860	4470	4470	4470	4470	0
105	20240219	180500	678940860	4470	4470	4470	4470	0
106	20240219	180400	678940860	4470	4470	4470	4470	0
107	20240219	180300	678940860	4470	4470	4470	4470	0
108	20240219	180200	678940860	4470	4470	4470	4470	0
109	20240219	180100	678940860	4470	4470	4470	4470	0
110	20240219	180000	678940860	4470	4470	4470	4470	0
111	20240219	175900	678940860	4470	4470	4470	4470	0
112	20240219	175800	678940860	4470	4470	4470	4470	0
113	20240219	175700	678940860	4470	4470	4470	4470	0
114	20240219	175600	678940860	4470	4470	4470	4470	0
115	20240219	175500	678940860	4470	4470	4470	4470	0
116	20240219	175400	678940860	4470	4470	4470	4470	0
117	20240219	175300	678940860	4470	4470	4470	4470	0
118	20240219	175200	678940860	4470	4470	4470	4470	0
119	20240219	175100	678940860	4470	4470	4470	4470	0
120	20240219	175000	678940860	4470	4470	4470	4470	0
121	20240219	174900	678940860	4470	4470	4470	4470	0
122	20240219	174800	678940860	4470	4470	4470	4470	1714
123	20240219	174700	678940860	4470	4470	4470	4470	0
124	20240219	174600	678940860	4470	4470	4470	4470	0
125	20240219	174500	678940860	4470	4470	4470	4470	0
126	20240219	174400	678940860	4470	4470	4470	4470	0
127	20240219	174300	678940860	4470	4470	4470	4470	0
128	20240219	174200	678940860	4470	4470	4470	4470	0
129	20240219	174100	678940860	4470	4470	4470	4470	0
130	20240219	174000	678940860	4470	4470	4470	4470	0
131	20240219	173900	678940860	4470	4470	4470	4470	0
132	20240219	173800	678940860	4470	4470	4470	4470	0
133	20240219	173700	678940860	4470	4470	4470	4470	0
134	20240219	173600	678940860	4470	4470	4470	4470	0
135	20240219	173500	678940860	4470	4470	4470	4470	0
136	20240219	173400	678940860	4470	4470	4470	4470	0
137	20240219	173300	678940860	4470	4470	4470	4470	0
138	20240219	173200	678940860	4470	4470	4470	4470	0
139	20240219	173100	678940860	4470	4470	4470	4470	0
140	20240219	173000	678940860	4470	4470	4470	4470	0
141	20240219	172900	678940860	4470	4470	4470	4470	0
142	20240219	172800	678940860	4470	4470	4470	4470	0
143	20240219	172700	678940860	4470	4470	4470	4470	0
144	20240219	172600	678940860	4470	4470	4470	4470	0
145	20240219	172500	678940860	4470	4470	4470	4470	0
146	20240219	172400	678940860	4470	4470	4470	4470	0
147	20240219	172300	678940860	4470	4470	4470	4470	0
148	20240219	172200	678940860	4470	4470	4470	4470	0
149	20240219	172100	678940860	4470	4470	4470	4470	0
150	20240219	172000	678940860	4470	4470	4470	4470	0
151	20240219	171900	678940860	4470	4470	4470	4470	0
152	20240219	171800	678940860	4470	4470	4470	4470	1714
153	20240219	171700	678940860	4470	4470	4470	4470	0
154	20240219	171600	678940860	4470	4470	4470	4470	0
155	20240219	171500	678940860	4470	4470	4470	4470	0
156	20240219	171400	678940860	4470	4470	4470	4470	0
157	20240219	171300	678940860	4470	4470	4470	4470	0
158	20240219	171200	678940860	4470	4470	4470	4470	0
159	20240219	171100	678940860	4470	4470	4470	4470	0
160	20240219	171000	678940860	4470	4470	4470	4470	0
161	20240219	170900	678940860	4470	4470	4470	4470	0
162	20240219	170800	678940860	4470	4470	4470	4470	0
163	20240219	170700	678940860	4470	4470	4470	4470	0
164	20240219	170600	678940860	4470	4470	4470	4470	0
165	20240219	170500	678940860	4470	4470	4470	4470	0
166	20240219	170400	678940860	4470	4470	4470	4470	0
167	20240219	170300	678940860	4470	4470	4470	4470	0
168	20240219	170200	678940860	4470	4470	4470	4470	0
169	20240219	170100	678940860	4470	4470	4470	4470	0
170	20240219	170000	678940860	4470	4470	4470	4470	0
171	20240219	165900	678940860	4470	4470	4470	4470	0
172	20240219	165800	678940860	4470	4470	4470	4470	0
173	20240219	165700	678940860	4470	4470	4470	4470	0
174	20240219	165600	678940860	4470	4470	4470	4470	0
175	20240219	165500	678940860	4470	4470	4470	4470	0
176	20240219	165400	678940860	4470	4470	4470	4470	0
177	20240219	165300	678940860	4470	4470	4470	4470	0
178	20240219	165200	678940860	4470	4470	4470	4470	0
179	20240219	165100	678940860	4470	4470	4470	4470	0
180	20240219	165000	678940860	4470	4470	4470	4470	0
181	20240219	164900	678940860	4470	4470	4470	4470	0
182	20240219	164800	678940860	4470	4470	4470	4470	1714
183	20240219	164700	678940860	4470	4470	4470	4470	0
184	20240219	164600	678940860	4470	4470	4470	4470	0
185	20240219	164500	678940860	4470	4470	4470	4470	0
186	20240219	164400	678940860	4470	4470	4470	4470	0
187	20240219	164300	678940860	4470	4470	4470	4470	0
188	20240219	164200	678940860	4470	4470	4470	4470	0
189	20240219	164100	678940860	4470	4470	4470	4470	0
190	20240219	164000	678940860	4470	4470	4470	4470	0
191	20240219	163900	678940860	4470	4470	4470	4470	0
192	20240219	163800	678940860	4470	4470	4470	4470	0
193	20240219	163700	678940860	4470	4470	4470	4470	0
194	20240219	163600	678940860	4470	4470	4470	4470	0
195	20240219	163500	678940860	4470	4470	4470	4470	0
196	20240219	163400	678940860	4470	4470	4470	4470	0
197	20240219	163300	678940860	4470	4470	4470	4470	0
198	20240219	163200	678940860	4470	4470	4470	4470	0
199	20240219	163100	678940860	4470	4470	4470	4470	0
200	20240219	163000	678940860	4470	4470	4470	4470	0
201	20240219	162900	678940860	4470	4470	4470	4470	0
202	20240219	162800	678940860	4470	4470	4470	4470	0
203	20240219	162700	678940860	4470	4470	4470	4470	0
204	20240219	162600	678940860	4470	4470	4470	4470	0
205	20240219	162500	678940860	4470	4470	4470	4470	0
206	20240219	162400	678940860	4470	4470	4470	4470	0
207	20240219	162300	678940860	4470	4470	4470	4470	0
208	20240219	162200	678940860	4470	4470	4470	4470	0
209	20240219	162100	678940860	4470	4470	4470	4470	0
210	20240219	162000	678940860	4470	4470	4470	4470	0
211	20240219	161900	678940860	4470	4470	4470	4470	0
212	20240219	161800	678940860	4470	4470	4470	4470	1714
213	20240219	161700	678940860	4470	4470	4470	4470	0
214	20240219	161600	678940860	4470	4470	4470	4470	0
215	20240219	161500	678940860	4470	4470	4470	4470	0
216	20240219	161400	678940860	4470	4470	4470	4470	0
217	20240219	161300	678940860	4470	4470	4470	4470	0
218	20240219	161200	678940860	4470	4470	4470	4470	0
219	20240219	161100	678940860	4470	4470	4470	4470	0
220	20240219	161000	678940860	4470	4470	4470	4470	0
221	20240219	160900	678940860	4470	4470	4470	4470	0
222	20240219	160800	678940860	4470	4470	4470	4470	0
223	20240219	160700	678940860	4470	4470	4470	4470	0
224	20240219	160600	678940860	4470	4470	4470	4470	0
225	20240219	160500	678940860	4470	4470	4470	4470	0
226	20240219	160400	678940860	4470	4470	4470	4470	0
227	20240219	160300	678940860	4470	4470	4470	4470	0
228	20240219	160200	678940860	4470	4470	4470	4470	0
229	20240219	160100	678940860	4470	4470	4470	4470	0
230	20240219	160000	678940860	4470	4470	4470	4470	0
231	20240219	155900	678940860	4470	4470	4470	4470	0
232	20240219	155800	678940860	4470	4470	4470	4470	0
233	20240219	155700	678940860	4470	4470	4470	4470	0
234	20240219	155600	678940860	4470	4470	4470	4470	0
235	20240219	155500	678940860	4470	4470	4470	4470	0
236	20240219	155400	678940860	4470	4470	4470	4470	0
237	20240219	155300	678940860	4470	4470	4470	4470	0
238	20240219	155200	678940860	4470	4470	4470	4470	0
239	20240219	155100	678940860	4470	4470	4470	4470	0
240	20240219	155000	678940860	4470	4470	4470	4470	0
241	20240219	154900	678940860	4470	4470	4470	4470	0
242	20240219	154800	678940860	4470	4470	4470	4470	1714
243	20240219	154700	678940860	4470	4470	4470	4470	0
244	20240219	154600	678940860	4470	4470	4470	4470	0
245	20240219	154500	678940860	4470	4470	4470	4470	0
246	20240219	154400	678940860	4470	4470	4470	4470	0
247	20240219	154300	678940860	4470	4470	4470	4470	0
248	20240219	154200	678940860	4470	4470	4470	4470	0
249	20240219	154100	678940860	4470	4470	4470	4470	0
250	20240219	154000	678940860	4470	4470	4470	4470	0
251	20240219	153900	678940860	4470	4470	4470	4470	0
252	20240219	153800	678940860	4470	4470	4470	4470	0
253	20240219	153700	678940860	4470	4470	4470	4470	0
254	20240219	153600	678940860	4470	4470	4470	4470	0
255	20240219	153500	678940860	4470	4470	4470	4470	0
256	20240219	153400	678940860	4470	4470	4470	4470	0
257	20240219	153300	678940860	4470	4470	4470	4470	0
258	20240219	153200	678940860	4470	4470	4470	4470	0
259	20240219	153100	678940860	4470	4470	4470	4470	0
260	20240219	153000	678940860	4470	4470	4470	4470	1714
261	20240219	152900	671279280	4460	4460	4460	4460	0
262	20240219	152800	671279280	4460	4460	4460	4460	0
263	20240219	152700	671279280	4460	4460	4460	4460	0
264	20240219	152600	671279280	4460	4460	4460	4460	0
265	20240219	152500	671279280	4460	4460	4460	4460	0
266	20240219	152400	671279280	4460	4460	4460	4460	0
267	20240219	152300	671279280	4460	4460	4460	4460	0
268	20240219	152200	671279280	4460	4460	4460	4460	0
269	20240219	152100	671279280	4460	4460	4460	4460	0
270	20240219	152000	671279280	4460	4460	4460	4460	0
271	20240219	151900	671279280	4460	4460	4465	4460	195
272	20240219	151800	670409435	4460	4455	4460	4455	561
273	20240219	151700	667907640	4455	4460	4460	4455	95
274	20240219	151600	667483990	4460	4465	4465	4460	599
275	20240219	151500	664810350	4450	4450	4460	4450	24
276	20240219	151400	664703450	4455	4455	4455	4455	0
277	20240219	151300	664703450	4455	4455	4455	4455	1537
278	20240219	151200	657856115	4455	4450	4455	4450	85
279	20240219	151100	657477740	4455	4455	4455	4455	28
280	20240219	151000	657353000	4450	4450	4450	4450	99
281	20240219	150900	656912450	4455	4455	4455	4455	0
282	20240219	150800	656912450	4455	4455	4455	4455	0
283	20240219	150700	656912450	4455	4455	4455	4455	369
284	20240219	150600	655268555	4455	4445	4455	4445	196
285	20240219	150500	654395895	4445	4450	4450	4445	2781
286	20240219	150400	642030360	4450	4455	4455	4450	733
287	20240219	150300	638768500	4450	4450	4450	4450	0
288	20240219	150200	638768500	4450	4450	4450	4450	12
289	20240219	150100	638715100	4450	4455	4455	4450	358
290	20240219	150000	637120610	4455	4465	4465	4455	1027
291	20240219	145900	632542145	4460	4460	4460	4460	28
292	20240219	145800	632417265	4460	4460	4460	4460	240
293	20240219	145700	631346865	4460	4460	4460	4460	500
294	20240219	145600	629116865	4460	4460	4460	4460	194
295	20240219	145500	628251625	4460	4460	4460	4460	136
296	20240219	145400	627645065	4460	4460	4460	4460	165
297	20240219	145300	626909165	4460	4465	4465	4460	2143
298	20240219	145200	617351380	4460	4465	4465	4460	1120
299	20240219	145100	612355580	4460	4460	4460	4460	0
300	20240219	145000	612355580	4460	4465	4465	4460	360
301	20240219	144900	610748190	4465	4465	4465	4465	37
302	20240219	144800	610582985	4465	4465	4465	4460	1206
303	20240219	144700	605202545	4460	4460	4460	4460	0
304	20240219	144600	605202545	4460	4460	4460	4460	100
305	20240219	144500	604756545	4465	4460	4465	4460	328
306	20240219	144400	603293055	4460	4465	4465	4460	233
307	20240219	144300	602252760	4465	4460	4465	4460	2366
308	20240219	144200	591696215	4455	4455	4455	4455	0
309	20240219	144100	591696215	4455	4455	4455	4455	50
310	20240219	144000	591473465	4455	4455	4455	4455	9
311	20240219	143900	591433370	4455	4455	4455	4455	10
312	20240219	143800	591388820	4460	4460	4460	4460	37
313	20240219	143700	591223800	4460	4460	4460	4445	1027
314	20240219	143600	586655720	4460	4460	4460	4460	0
315	20240219	143500	586655720	4460	4460	4460	4460	547
316	20240219	143400	584216100	4465	4465	4465	4460	835
317	20240219	143300	580488005	4465	4465	4465	4465	122
318	20240219	143200	579943275	4465	4460	4465	4460	2001
319	20240219	143100	571008830	4465	4465	4465	4465	0
320	20240219	143000	571008830	4465	4465	4465	4465	1
321	20240219	142900	571004365	4450	4450	4450	4450	101
322	20240219	142800	570554915	4450	4465	4465	4450	36
323	20240219	142700	570394650	4455	4455	4455	4455	0
324	20240219	142600	570394650	4455	4450	4460	4450	8975
325	20240219	142500	530412390	4450	4435	4450	4435	162
326	20240219	142400	529691505	4440	4440	4445	4440	1228
327	20240219	142300	524236675	4440	4440	4440	4440	338
328	20240219	142200	522735955	4440	4440	4440	4440	108
329	20240219	142100	522256435	4445	4445	4445	4445	0
330	20240219	142000	522256435	4445	4445	4445	4445	53
331	20240219	141900	522020850	4440	4440	4440	4440	0
332	20240219	141800	522020850	4440	4440	4440	4440	1
333	20240219	141700	522016410	4435	4435	4435	4435	0
334	20240219	141600	522016410	4435	4440	4440	4435	763
335	20240219	141500	518630925	4450	4450	4450	4450	178
336	20240219	141400	517838825	4440	4440	4440	4440	0
337	20240219	141300	517838825	4440	4440	4440	4440	130
338	20240219	141200	517261625	4450	4450	4450	4450	0
339	20240219	141100	517261625	4450	4450	4450	4450	0
340	20240219	141000	517261625	4450	4450	4450	4450	400
341	20240219	140900	515481625	4450	4445	4450	4440	661
342	20240219	140800	512546150	4445	4445	4445	4445	100
343	20240219	140700	512101650	4450	4450	4450	4450	10
344	20240219	140600	512057150	4440	4440	4440	4440	482
345	20240219	140500	509917070	4440	4440	4440	4440	260
346	20240219	140400	508762670	4440	4445	4445	4440	501
347	20240219	140300	506538225	4435	4435	4435	4435	0
348	20240219	140200	506538225	4435	4440	4440	4435	28
349	20240219	140100	506413955	4435	4445	4450	4435	1166
350	20240219	140000	501235225	4450	4450	4450	4450	3
351	20240219	135900	501221875	4445	4445	4445	4445	0
352	20240219	135800	501221875	4445	4445	4445	4445	50
353	20240219	135700	500999625	4445	4445	4445	4445	4
354	20240219	135600	500981845	4440	4440	4440	4440	2
355	20240219	135500	500972965	4455	4455	4455	4455	0
356	20240219	135400	500972965	4455	4450	4455	4450	792
357	20240219	135300	497448420	4450	4430	4450	4430	60
358	20240219	135200	497181480	4430	4430	4430	4430	0
359	20240219	135100	497181480	4430	4430	4430	4430	1
360	20240219	135000	497177050	4450	4450	4450	4450	200
361	20240219	134900	496287050	4450	4450	4450	4450	1
362	20240219	134800	496282600	4455	4455	4455	4455	0
363	20240219	134700	496282600	4455	4450	4455	4450	8
364	20240219	134600	496246975	4455	4450	4455	4420	2601
365	20240219	134500	484719165	4455	4455	4455	4450	609
366	20240219	134400	482007070	4455	4455	4455	4455	131
367	20240219	134300	481423465	4455	4455	4455	4455	0
368	20240219	134200	481423465	4455	4450	4455	4450	120
369	20240219	134100	480889000	4450	4450	4450	4450	478
370	20240219	134000	478761900	4460	4455	4460	4450	3004
371	20240219	133900	465389300	4460	4455	4460	4455	1644
372	20240219	133800	458062160	4455	4455	4455	4450	485
373	20240219	133700	455901730	4455	4455	4455	4450	792
374	20240219	133600	452373380	4455	4450	4460	4450	4028
375	20240219	133500	434426260	4450	4440	4450	4440	2043
376	20240219	133400	425340340	4450	4445	4450	4445	61
377	20240219	133300	425069075	4440	4445	4450	4440	1299
378	20240219	133200	419294970	4440	4440	4440	4435	832
379	20240219	133100	415600905	4440	4430	4440	4430	1337
380	20240219	133000	409665545	4435	4430	4435	4430	1213
381	20240219	132900	404290010	4420	4420	4420	4420	0
382	20240219	132800	404290010	4420	4420	4420	4420	62
383	20240219	132700	404015970	4420	4420	4420	4420	38
384	20240219	132600	403848010	4420	4420	4420	4420	50
385	20240219	132500	403627010	4420	4420	4420	4420	640
386	20240219	132400	400798210	4425	4425	4425	4420	119
387	20240219	132300	400271710	4425	4425	4425	4425	303
388	20240219	132200	398930935	4430	4430	4430	4430	164
389	20240219	132100	398204415	4430	4430	4430	4430	0
390	20240219	132000	398204415	4430	4430	4430	4430	150
391	20240219	131900	397539915	4430	4430	4430	4430	280
392	20240219	131800	396299515	4430	4420	4430	4420	1971
393	20240219	131700	387584695	4420	4420	4420	4420	301
394	20240219	131600	386254275	4410	4410	4410	4410	0
395	20240219	131500	386254275	4410	4410	4415	4410	2449
396	20240219	131400	375451575	4395	4395	4395	4395	0
397	20240219	131300	375451575	4395	4395	4395	4395	5
398	20240219	131200	375429600	4400	4400	4400	4400	500
399	20240219	131100	373229600	4400	4400	4400	4400	498
400	20240219	131000	371038400	4410	4410	4410	4410	0
401	20240219	130900	371038400	4410	4400	4410	4400	256
402	20240219	130800	369911180	4400	4400	4400	4400	0
403	20240219	130700	369911180	4400	4400	4400	4400	0
404	20240219	130600	369911180	4400	4400	4400	4400	0
405	20240219	130500	369911180	4400	4400	4400	4400	0
406	20240219	130400	369911180	4400	4400	4400	4400	0
407	20240219	130300	369911180	4400	4400	4400	4400	0
408	20240219	130200	369911180	4400	4400	4400	4400	8
409	20240219	130100	369875980	4395	4395	4395	4395	0
410	20240219	130000	369875980	4395	4395	4395	4395	150
411	20240219	125900	369216730	4395	4395	4395	4395	0
412	20240219	125800	369216730	4395	4395	4395	4395	0
413	20240219	125700	369216730	4395	4395	4395	4395	0
414	20240219	125600	369216730	4395	4405	4405	4395	26
415	20240219	125500	369102285	4400	4400	4400	4400	0
416	20240219	125400	369102285	4400	4400	4400	4400	0
417	20240219	125300	369102285	4400	4400	4400	4400	105
418	20240219	125200	368640285	4405	4405	4405	4405	73
419	20240219	125100	368318720	4405	4405	4405	4405	25
420	20240219	125000	368208595	4410	4410	4410	4410	0
421	20240219	124900	368208595	4410	4410	4410	4410	671
422	20240219	124800	365249485	4415	4415	4415	4415	0
423	20240219	124700	365249485	4415	4415	4415	4415	9
424	20240219	124600	365209750	4415	4415	4415	4415	0
425	20240219	124500	365209750	4415	4415	4415	4415	20
426	20240219	124400	365121450	4410	4410	4410	4410	0
427	20240219	124300	365121450	4410	4410	4410	4410	1
428	20240219	124200	365117040	4415	4415	4415	4415	0
429	20240219	124100	365117040	4415	4415	4415	4415	20
430	20240219	124000	365028740	4415	4415	4415	4415	13
431	20240219	123900	364971345	4415	4415	4415	4415	0
432	20240219	123800	364971345	4415	4415	4415	4415	20
433	20240219	123700	364883045	4395	4415	4415	4395	862
434	20240219	123600	361093210	4415	4415	4415	4415	129
435	20240219	123500	360523675	4415	4415	4415	4415	2
436	20240219	123400	360514845	4415	4415	4415	4415	0
437	20240219	123300	360514845	4415	4415	4415	4415	0
438	20240219	123200	360514845	4415	4415	4415	4415	0
439	20240219	123100	360514845	4415	4415	4415	4415	112
440	20240219	123000	360020365	4405	4410	4410	4405	49
441	20240219	122900	359804460	4415	4415	4415	4415	163
442	20240219	122800	359084815	4415	4415	4420	4415	475
443	20240219	122700	356987650	4420	4420	4420	4420	1
444	20240219	122600	356983230	4400	4400	4400	4400	0
445	20240219	122500	356983230	4400	4400	4400	4400	0
446	20240219	122400	356983230	4400	4400	4400	4400	1
447	20240219	122300	356978830	4400	4400	4400	4400	0
448	20240219	122200	356978830	4400	4400	4400	4400	0
449	20240219	122100	356978830	4400	4400	4400	4400	500
450	20240219	122000	354778830	4390	4410	4410	4390	500
451	20240219	121900	352580985	4405	4405	4405	4405	0
452	20240219	121800	352580985	4405	4400	4405	4400	646
453	20240219	121700	349738580	4400	4405	4405	4400	5955
454	20240219	121600	323534935	4430	4430	4430	4430	0
455	20240219	121500	323534935	4430	4430	4430	4430	0
456	20240219	121400	323534935	4430	4430	4430	4430	1
457	20240219	121300	323530505	4405	4405	4405	4405	0
458	20240219	121200	323530505	4405	4430	4430	4405	333
459	20240219	121100	322063390	4430	4430	4430	4430	0
460	20240219	121000	322063390	4430	4430	4430	4430	0
461	20240219	120900	322063390	4430	4430	4430	4430	0
462	20240219	120800	322063390	4430	4420	4430	4400	5349
463	20240219	120700	298501785	4425	4425	4425	4425	6
464	20240219	120600	298475235	4425	4425	4425	4425	221
465	20240219	120500	297497310	4425	4425	4425	4425	0
466	20240219	120400	297497310	4425	4425	4425	4425	431
467	20240219	120300	295590135	4425	4425	4425	4425	264
468	20240219	120200	294421935	4425	4425	4425	4425	0
469	20240219	120100	294421935	4425	4425	4425	4425	102
470	20240219	120000	293970585	4425	4425	4425	4425	256
471	20240219	115900	292837785	4430	4430	4430	4430	210
472	20240219	115800	291907485	4430	4430	4430	4430	0
473	20240219	115700	291907485	4430	4430	4435	4430	141
474	20240219	115600	291282850	4435	4435	4435	4435	18
475	20240219	115500	291203020	4430	4430	4430	4430	1
476	20240219	115400	291198590	4430	4430	4430	4430	0
477	20240219	115300	291198590	4430	4430	4430	4430	6
478	20240219	115200	291172010	4430	4440	4440	4430	292
479	20240219	115100	289876940	4440	4430	4440	4430	876
480	20240219	115000	285991810	4430	4425	4430	4425	1189
481	20240219	114900	280724565	4430	4425	4430	4425	1372
482	20240219	114800	274647985	4425	4425	4425	4425	0
483	20240219	114700	274647985	4425	4425	4425	4425	198
484	20240219	114600	273771835	4425	4425	4425	4425	94
485	20240219	114500	273355885	4425	4425	4425	4425	111
486	20240219	114400	272864710	4410	4425	4425	4410	1600
487	20240219	114300	265802730	4425	4425	4425	4425	90
488	20240219	114200	265404480	4425	4425	4425	4425	208
489	20240219	114100	264484080	4415	4415	4415	4415	0
490	20240219	114000	264484080	4415	4420	4420	4415	31
491	20240219	113900	264347065	4420	4420	4420	4420	10
492	20240219	113800	264302865	4420	4420	4420	4420	0
493	20240219	113700	264302865	4420	4415	4420	4415	643
494	20240219	113600	261462905	4415	4415	4415	4415	207
495	20240219	113500	260549000	4405	4405	4405	4405	4
496	20240219	113400	260531380	4400	4400	4400	4400	0
497	20240219	113300	260531380	4400	4400	4400	4400	0
498	20240219	113200	260531380	4400	4400	4400	4400	0
499	20240219	113100	260531380	4400	4410	4410	4400	6545
500	20240219	113000	231731645	4410	4410	4410	4410	270
501	20240219	112900	230540945	4415	4415	4415	4415	103
502	20240219	112800	230086200	4405	4405	4405	4405	0
503	20240219	112700	230086200	4405	4405	4405	4405	0
504	20240219	112600	230086200	4405	4405	4405	4405	42
505	20240219	112500	229901190	4405	4405	4405	4405	469
506	20240219	112400	227835245	4405	4405	4405	4405	0
507	20240219	112300	227835245	4405	4405	4405	4405	9
508	20240219	112200	227795600	4410	4410	4410	4410	0
509	20240219	112100	227795600	4410	4410	4410	4410	0
510	20240219	112000	227795600	4410	4410	4410	4410	0
511	20240219	111900	227795600	4410	4410	4410	4410	0
512	20240219	111800	227795600	4410	4410	4410	4405	585
513	20240219	111700	225215850	4405	4405	4405	4405	80
514	20240219	111600	224863450	4410	4410	4410	4410	0
515	20240219	111500	224863450	4410	4410	4410	4410	230
516	20240219	111400	223849150	4410	4410	4410	4410	29
517	20240219	111300	223721260	4410	4410	4410	4410	40
518	20240219	111200	223544860	4410	4400	4410	4400	111
519	20240219	111100	223056410	4400	4400	4400	4400	34
520	20240219	111000	222906810	4400	4400	4400	4400	10
521	20240219	110900	222862810	4390	4390	4390	4390	232
522	20240219	110800	221844330	4370	4370	4370	4370	0
523	20240219	110700	221844330	4370	4385	4385	4370	226
524	20240219	110600	220855265	4390	4390	4390	4390	0
525	20240219	110500	220855265	4390	4390	4390	4390	2
526	20240219	110400	220846485	4380	4380	4380	4380	0
527	20240219	110300	220846485	4380	4380	4380	4380	0
528	20240219	110200	220846485	4380	4380	4380	4380	0
529	20240219	110100	220846485	4380	4400	4410	4380	233
530	20240219	110000	219825840	4395	4395	4395	4395	0
531	20240219	105900	219825840	4395	4395	4395	4395	0
532	20240219	105800	219825840	4395	4395	4395	4395	0
533	20240219	105700	219825840	4395	4395	4395	4395	1309
534	20240219	105600	214072785	4395	4405	4405	4395	67
535	20240219	105500	213778110	4395	4395	4395	4395	0
536	20240219	105400	213778110	4395	4395	4395	4395	0
537	20240219	105300	213778110	4395	4395	4395	4395	0
538	20240219	105200	213778110	4395	4395	4395	4395	460
539	20240219	105100	211756410	4395	4395	4395	4395	1052
540	20240219	105000	207132870	4400	4400	4400	4400	540
541	20240219	104900	204756870	4400	4395	4400	4395	421
542	20240219	104800	202905725	4390	4375	4390	4375	851
543	20240219	104700	199173975	4380	4380	4380	4380	31
544	20240219	104600	199038195	4375	4375	4375	4375	0
545	20240219	104500	199038195	4375	4375	4375	4375	102
546	20240219	104400	198591945	4370	4370	4370	4370	0
547	20240219	104300	198591945	4370	4370	4370	4370	0
548	20240219	104200	198591945	4370	4370	4370	4370	0
549	20240219	104100	198591945	4370	4370	4370	4370	0
550	20240219	104000	198591945	4370	4370	4370	4370	0
551	20240219	103900	198591945	4370	4370	4370	4370	20
552	20240219	103800	198504545	4380	4390	4390	4380	1498
553	20240219	103700	191937920	4390	4390	4390	4390	21
554	20240219	103600	191845730	4390	4395	4395	4390	4
555	20240219	103500	191828155	4390	4390	4390	4390	13
556	20240219	103400	191771085	4390	4390	4390	4390	3
557	20240219	103300	191757915	4395	4395	4395	4395	1
558	20240219	103200	191753520	4390	4390	4390	4390	95
559	20240219	103100	191336470	4390	4385	4390	4385	10
560	20240219	103000	191292595	4380	4380	4380	4380	5
561	20240219	102900	191270695	4380	4390	4390	4380	134
562	20240219	102800	190682975	4390	4385	4390	4385	24
563	20240219	102700	190577620	4385	4385	4385	4385	1
564	20240219	102600	190573235	4385	4390	4395	4385	38
565	20240219	102500	190406395	4390	4390	4390	4390	3
566	20240219	102400	190393225	4385	4385	4385	4385	104
567	20240219	102300	189937185	4385	4385	4385	4385	2
568	20240219	102200	189928415	4385	4385	4385	4385	7
569	20240219	102100	189897720	4385	4390	4390	4385	51
570	20240219	102000	189673840	4390	4395	4395	4390	112
571	20240219	101900	189181695	4395	4390	4395	4390	58
572	20240219	101800	188926985	4390	4390	4390	4390	1
573	20240219	101700	188922595	4385	4385	4385	4385	163
574	20240219	101600	188207840	4380	4380	4380	4380	28
575	20240219	101500	188085200	4350	4395	4395	4350	5037
576	20240219	101400	166080365	4395	4395	4395	4395	200
577	20240219	101300	165201365	4395	4395	4395	4395	0
578	20240219	101200	165201365	4395	4395	4395	4395	0
579	20240219	101100	165201365	4395	4395	4395	4395	147
580	20240219	101000	164555300	4395	4395	4395	4395	200
581	20240219	100900	163676300	4400	4395	4400	4395	21
582	20240219	100800	163583950	4395	4395	4395	4395	20
583	20240219	100700	163496050	4400	4400	4400	4400	99
584	20240219	100600	163060450	4400	4400	4400	4400	0
585	20240219	100500	163060450	4400	4410	4410	4400	24
586	20240219	100400	162954840	4400	4415	4415	4400	3
587	20240219	100300	162941625	4400	4400	4400	4400	2
588	20240219	100200	162932825	4415	4400	4415	4400	12
589	20240219	100100	162879965	4400	4400	4400	4400	30
590	20240219	100000	162747965	4425	4425	4425	4395	121
591	20240219	095900	162212570	4430	4430	4430	4430	0
592	20240219	095800	162212570	4430	4430	4430	4430	117
593	20240219	095700	161694260	4430	4425	4430	4425	1138
594	20240219	095600	156653470	4390	4415	4415	4390	3081
595	20240219	095500	143112430	4425	4425	4425	4425	0
596	20240219	095400	143112430	4425	4425	4425	4425	0
597	20240219	095300	143112430	4425	4425	4425	4425	24
598	20240219	095200	143006230	4425	4425	4425	4420	2079
599	20240219	095100	133808155	4425	4425	4425	4425	0
600	20240219	095000	133808155	4425	4430	4430	4425	31
601	20240219	094900	133670915	4425	4425	4425	4425	4
602	20240219	094800	133653215	4425	4425	4425	4425	250
603	20240219	094700	132546965	4425	4425	4430	4425	293
604	20240219	094600	131249390	4425	4425	4425	4425	258
605	20240219	094500	130107740	4425	4425	4425	4425	43
606	20240219	094400	129917465	4430	4430	4430	4420	40
607	20240219	094300	129740485	4430	4430	4430	4430	177
608	20240219	094200	128956375	4430	4425	4435	4425	2140
609	20240219	094100	119476390	4420	4420	4425	4410	2455
610	20240219	094000	108633510	4415	4415	4415	4415	1070
611	20240219	093900	103909460	4405	4410	4410	4405	777
612	20240219	093800	100486380	4415	4405	4415	4405	40
613	20240219	093700	100310170	4410	4410	4410	4410	1040
614	20240219	093600	95723770	4405	4405	4405	4400	2455
615	20240219	093500	84919510	4405	4410	4410	4400	1152
616	20240219	093400	79845730	4415	4405	4415	4405	1292
617	20240219	093300	74141560	4410	4415	4415	4405	1476
618	20240219	093200	67631050	4400	4400	4400	4400	63
619	20240219	093100	67353850	4400	4400	4400	4400	10
620	20240219	093000	67309850	4400	4415	4420	4400	940
621	20240219	092900	63158500	4415	4400	4415	4400	101
622	20240219	092800	62712600	4400	4410	4410	4400	108
623	20240219	092700	62237320	4410	4410	4410	4400	71
624	20240219	092600	61924720	4400	4405	4405	4400	253
625	20240219	092500	60811030	4400	4405	4405	4400	9
626	20240219	092400	60771405	4400	4405	4420	4400	2112
627	20240219	092300	51452905	4390	4380	4390	4380	8
628	20240219	092200	51417815	4390	4390	4390	4385	130
629	20240219	092100	50847710	4405	4385	4405	4385	1785
630	20240219	092000	42998140	4380	4375	4380	4375	420
631	20240219	091900	41158745	4380	4380	4380	4380	2
632	20240219	091800	41149985	4375	4380	4380	4375	733
633	20240219	091700	37941270	4385	4385	4385	4385	2
634	20240219	091600	37932500	4395	4395	4395	4395	52
635	20240219	091500	37703960	4380	4395	4395	4380	280
636	20240219	091400	36475070	4405	4410	4410	4405	4
637	20240219	091300	36457435	4405	4395	4410	4395	339
638	20240219	091200	34964115	4410	4405	4410	4405	571
639	20240219	091100	32448460	4410	4410	4410	4405	420
640	20240219	091000	30596290	4410	4395	4415	4385	1531
641	20240219	090900	23859080	4395	4365	4395	4365	1685
642	20240219	090800	16475745	4355	4355	4375	4355	2149
643	20240219	090700	7092645	4345	4350	4350	4345	250
644	20240219	090600	6005160	4345	4325	4345	4325	272
645	20240219	090500	4824925	4320	4330	4330	4320	600
646	20240219	090400	2229435	4345	4345	4345	4345	0
647	20240219	090300	2229435	4345	4340	4345	4340	57
648	20240219	090200	1981805	4330	4335	4345	4330	69
649	20240219	090100	1682325	4330	4325	4330	4325	111
650	20240219	090000	1202200	4325	4325	4325	4325	248