KissMeData/023770/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190600	107238030	5660	5660	5660	5660	218
3	20240219	190500	107238030	5660	5660	5660	5660	0
4	20240219	190400	107238030	5660	5660	5660	5660	0
5	20240219	190300	107238030	5660	5660	5660	5660	0
6	20240219	190200	107238030	5660	5660	5660	5660	0
7	20240219	190100	107238030	5660	5660	5660	5660	0
8	20240219	190000	107238030	5660	5660	5660	5660	0
9	20240219	185900	107238030	5660	5660	5660	5660	0
10	20240219	185800	107238030	5660	5660	5660	5660	0
11	20240219	185700	107238030	5660	5660	5660	5660	0
12	20240219	185600	107238030	5660	5660	5660	5660	0
13	20240219	185500	107238030	5660	5660	5660	5660	0
14	20240219	185400	107238030	5660	5660	5660	5660	0
15	20240219	185300	107238030	5660	5660	5660	5660	0
16	20240219	185200	107238030	5660	5660	5660	5660	0
17	20240219	185100	107238030	5660	5660	5660	5660	0
18	20240219	185000	107238030	5660	5660	5660	5660	0
19	20240219	184900	107238030	5660	5660	5660	5660	0
20	20240219	184800	107238030	5660	5660	5660	5660	0
21	20240219	184700	107238030	5660	5660	5660	5660	0
22	20240219	184600	107238030	5660	5660	5660	5660	0
23	20240219	184500	107238030	5660	5660	5660	5660	0
24	20240219	184400	107238030	5660	5660	5660	5660	0
25	20240219	184300	107238030	5660	5660	5660	5660	0
26	20240219	184200	107238030	5660	5660	5660	5660	0
27	20240219	184100	107238030	5660	5660	5660	5660	0
28	20240219	184000	107238030	5660	5660	5660	5660	0
29	20240219	183900	107238030	5660	5660	5660	5660	0
30	20240219	183800	107238030	5660	5660	5660	5660	0
31	20240219	183700	107238030	5660	5660	5660	5660	0
32	20240219	183600	107238030	5660	5660	5660	5660	218
33	20240219	183500	107238030	5660	5660	5660	5660	0
34	20240219	183400	107238030	5660	5660	5660	5660	0
35	20240219	183300	107238030	5660	5660	5660	5660	0
36	20240219	183200	107238030	5660	5660	5660	5660	0
37	20240219	183100	107238030	5660	5660	5660	5660	0
38	20240219	183000	107238030	5660	5660	5660	5660	0
39	20240219	182900	107238030	5660	5660	5660	5660	0
40	20240219	182800	107238030	5660	5660	5660	5660	0
41	20240219	182700	107238030	5660	5660	5660	5660	0
42	20240219	182600	107238030	5660	5660	5660	5660	0
43	20240219	182500	107238030	5660	5660	5660	5660	0
44	20240219	182400	107238030	5660	5660	5660	5660	0
45	20240219	182300	107238030	5660	5660	5660	5660	0
46	20240219	182200	107238030	5660	5660	5660	5660	0
47	20240219	182100	107238030	5660	5660	5660	5660	0
48	20240219	182000	107238030	5660	5660	5660	5660	0
49	20240219	181900	107238030	5660	5660	5660	5660	0
50	20240219	181800	107238030	5660	5660	5660	5660	0
51	20240219	181700	107238030	5660	5660	5660	5660	0
52	20240219	181600	107238030	5660	5660	5660	5660	0
53	20240219	181500	107238030	5660	5660	5660	5660	0
54	20240219	181400	107238030	5660	5660	5660	5660	0
55	20240219	181300	107238030	5660	5660	5660	5660	0
56	20240219	181200	107238030	5660	5660	5660	5660	0
57	20240219	181100	107238030	5660	5660	5660	5660	0
58	20240219	181000	107238030	5660	5660	5660	5660	0
59	20240219	180900	107238030	5660	5660	5660	5660	0
60	20240219	180800	107238030	5660	5660	5660	5660	0
61	20240219	180700	107238030	5660	5660	5660	5660	0
62	20240219	180600	107238030	5660	5660	5660	5660	218
63	20240219	180500	107238030	5660	5660	5660	5660	0
64	20240219	180400	107238030	5660	5660	5660	5660	0
65	20240219	180300	107238030	5660	5660	5660	5660	0
66	20240219	180200	107238030	5660	5660	5660	5660	0
67	20240219	180100	107238030	5660	5660	5660	5660	0
68	20240219	180000	107238030	5660	5660	5660	5660	0
69	20240219	175900	107238030	5660	5660	5660	5660	0
70	20240219	175800	107238030	5660	5660	5660	5660	0
71	20240219	175700	107238030	5660	5660	5660	5660	0
72	20240219	175600	107238030	5660	5660	5660	5660	0
73	20240219	175500	107238030	5660	5660	5660	5660	0
74	20240219	175400	107238030	5660	5660	5660	5660	0
75	20240219	175300	107238030	5660	5660	5660	5660	0
76	20240219	175200	107238030	5660	5660	5660	5660	0
77	20240219	175100	107238030	5660	5660	5660	5660	0
78	20240219	175000	107238030	5660	5660	5660	5660	0
79	20240219	174900	107238030	5660	5660	5660	5660	0
80	20240219	174800	107238030	5660	5660	5660	5660	0
81	20240219	174700	107238030	5660	5660	5660	5660	0
82	20240219	174600	107238030	5660	5660	5660	5660	0
83	20240219	174500	107238030	5660	5660	5660	5660	0
84	20240219	174400	107238030	5660	5660	5660	5660	0
85	20240219	174300	107238030	5660	5660	5660	5660	0
86	20240219	174200	107238030	5660	5660	5660	5660	0
87	20240219	174100	107238030	5660	5660	5660	5660	0
88	20240219	174000	107238030	5660	5660	5660	5660	0
89	20240219	173900	107238030	5660	5660	5660	5660	0
90	20240219	173800	107238030	5660	5660	5660	5660	0
91	20240219	173700	107238030	5660	5660	5660	5660	0
92	20240219	173600	107238030	5660	5660	5660	5660	218
93	20240219	173500	107238030	5660	5660	5660	5660	0
94	20240219	173400	107238030	5660	5660	5660	5660	0
95	20240219	173300	107238030	5660	5660	5660	5660	0
96	20240219	173200	107238030	5660	5660	5660	5660	0
97	20240219	173100	107238030	5660	5660	5660	5660	0
98	20240219	173000	107238030	5660	5660	5660	5660	0
99	20240219	172900	107238030	5660	5660	5660	5660	0
100	20240219	172800	107238030	5660	5660	5660	5660	0
101	20240219	172700	107238030	5660	5660	5660	5660	0
102	20240219	172600	107238030	5660	5660	5660	5660	0
103	20240219	172500	107238030	5660	5660	5660	5660	0
104	20240219	172400	107238030	5660	5660	5660	5660	0
105	20240219	172300	107238030	5660	5660	5660	5660	0
106	20240219	172200	107238030	5660	5660	5660	5660	0
107	20240219	172100	107238030	5660	5660	5660	5660	0
108	20240219	172000	107238030	5660	5660	5660	5660	0
109	20240219	171900	107238030	5660	5660	5660	5660	0
110	20240219	171800	107238030	5660	5660	5660	5660	0
111	20240219	171700	107238030	5660	5660	5660	5660	0
112	20240219	171600	107238030	5660	5660	5660	5660	0
113	20240219	171500	107238030	5660	5660	5660	5660	0
114	20240219	171400	107238030	5660	5660	5660	5660	0
115	20240219	171300	107238030	5660	5660	5660	5660	0
116	20240219	171200	107238030	5660	5660	5660	5660	0
117	20240219	171100	107238030	5660	5660	5660	5660	0
118	20240219	171000	107238030	5660	5660	5660	5660	0
119	20240219	170900	107238030	5660	5660	5660	5660	0
120	20240219	170800	107238030	5660	5660	5660	5660	0
121	20240219	170700	107238030	5660	5660	5660	5660	0
122	20240219	170600	107238030	5660	5660	5660	5660	218
123	20240219	170500	107238030	5660	5660	5660	5660	0
124	20240219	170400	107238030	5660	5660	5660	5660	0
125	20240219	170300	107238030	5660	5660	5660	5660	0
126	20240219	170200	107238030	5660	5660	5660	5660	0
127	20240219	170100	107238030	5660	5660	5660	5660	0
128	20240219	170000	107238030	5660	5660	5660	5660	0
129	20240219	165900	107238030	5660	5660	5660	5660	0
130	20240219	165800	107238030	5660	5660	5660	5660	0
131	20240219	165700	107238030	5660	5660	5660	5660	0
132	20240219	165600	107238030	5660	5660	5660	5660	0
133	20240219	165500	107238030	5660	5660	5660	5660	0
134	20240219	165400	107238030	5660	5660	5660	5660	0
135	20240219	165300	107238030	5660	5660	5660	5660	0
136	20240219	165200	107238030	5660	5660	5660	5660	0
137	20240219	165100	107238030	5660	5660	5660	5660	0
138	20240219	165000	107238030	5660	5660	5660	5660	0
139	20240219	164900	107238030	5660	5660	5660	5660	0
140	20240219	164800	107238030	5660	5660	5660	5660	0
141	20240219	164700	107238030	5660	5660	5660	5660	0
142	20240219	164600	107238030	5660	5660	5660	5660	0
143	20240219	164500	107238030	5660	5660	5660	5660	0
144	20240219	164400	107238030	5660	5660	5660	5660	0
145	20240219	164300	107238030	5660	5660	5660	5660	0
146	20240219	164200	107238030	5660	5660	5660	5660	0
147	20240219	164100	107238030	5660	5660	5660	5660	0
148	20240219	164000	107238030	5660	5660	5660	5660	0
149	20240219	163900	107238030	5660	5660	5660	5660	0
150	20240219	163800	107238030	5660	5660	5660	5660	0
151	20240219	163700	107238030	5660	5660	5660	5660	0
152	20240219	163600	107238030	5660	5660	5660	5660	218
153	20240219	163500	107238030	5660	5660	5660	5660	0
154	20240219	163400	107238030	5660	5660	5660	5660	0
155	20240219	163300	107238030	5660	5660	5660	5660	0
156	20240219	163200	107238030	5660	5660	5660	5660	0
157	20240219	163100	107238030	5660	5660	5660	5660	0
158	20240219	163000	107238030	5660	5660	5660	5660	0
159	20240219	162900	107238030	5660	5660	5660	5660	0
160	20240219	162800	107238030	5660	5660	5660	5660	0
161	20240219	162700	107238030	5660	5660	5660	5660	0
162	20240219	162600	107238030	5660	5660	5660	5660	0
163	20240219	162500	107238030	5660	5660	5660	5660	0
164	20240219	162400	107238030	5660	5660	5660	5660	0
165	20240219	162300	107238030	5660	5660	5660	5660	0
166	20240219	162200	107238030	5660	5660	5660	5660	0
167	20240219	162100	107238030	5660	5660	5660	5660	0
168	20240219	162000	107238030	5660	5660	5660	5660	0
169	20240219	161900	107238030	5660	5660	5660	5660	0
170	20240219	161800	107238030	5660	5660	5660	5660	0
171	20240219	161700	107238030	5660	5660	5660	5660	0
172	20240219	161600	107238030	5660	5660	5660	5660	0
173	20240219	161500	107238030	5660	5660	5660	5660	0
174	20240219	161400	107238030	5660	5660	5660	5660	0
175	20240219	161300	107238030	5660	5660	5660	5660	0
176	20240219	161200	107238030	5660	5660	5660	5660	0
177	20240219	161100	107238030	5660	5660	5660	5660	0
178	20240219	161000	107238030	5660	5660	5660	5660	0
179	20240219	160900	107238030	5660	5660	5660	5660	0
180	20240219	160800	107238030	5660	5660	5660	5660	0
181	20240219	160700	107238030	5660	5660	5660	5660	0
182	20240219	160600	107238030	5660	5660	5660	5660	218
183	20240219	160500	107238030	5660	5660	5660	5660	0
184	20240219	160400	107238030	5660	5660	5660	5660	0
185	20240219	160300	107238030	5660	5660	5660	5660	0
186	20240219	160200	107238030	5660	5660	5660	5660	0
187	20240219	160100	107238030	5660	5660	5660	5660	0
188	20240219	160000	107238030	5660	5660	5660	5660	0
189	20240219	155900	107238030	5660	5660	5660	5660	0
190	20240219	155800	107238030	5660	5660	5660	5660	0
191	20240219	155700	107238030	5660	5660	5660	5660	0
192	20240219	155600	107238030	5660	5660	5660	5660	0
193	20240219	155500	107238030	5660	5660	5660	5660	0
194	20240219	155400	107238030	5660	5660	5660	5660	0
195	20240219	155300	107238030	5660	5660	5660	5660	0
196	20240219	155200	107238030	5660	5660	5660	5660	0
197	20240219	155100	107238030	5660	5660	5660	5660	0
198	20240219	155000	107238030	5660	5660	5660	5660	0
199	20240219	154900	107238030	5660	5660	5660	5660	0
200	20240219	154800	107238030	5660	5660	5660	5660	0
201	20240219	154700	107238030	5660	5660	5660	5660	0
202	20240219	154600	107238030	5660	5660	5660	5660	0
203	20240219	154500	107238030	5660	5660	5660	5660	0
204	20240219	154400	107238030	5660	5660	5660	5660	0
205	20240219	154300	107238030	5660	5660	5660	5660	0
206	20240219	154200	107238030	5660	5660	5660	5660	0
207	20240219	154100	107238030	5660	5660	5660	5660	0
208	20240219	154000	107238030	5660	5660	5660	5660	0
209	20240219	153900	107238030	5660	5660	5660	5660	0
210	20240219	153800	107238030	5660	5660	5660	5660	0
211	20240219	153700	107238030	5660	5660	5660	5660	0
212	20240219	153600	107238030	5660	5660	5660	5660	218
213	20240219	153500	107238030	5660	5660	5660	5660	0
214	20240219	153400	107238030	5660	5660	5660	5660	0
215	20240219	153300	107238030	5660	5660	5660	5660	0
216	20240219	153200	107238030	5660	5660	5660	5660	0
217	20240219	153100	107238030	5660	5660	5660	5660	0
218	20240219	153000	107238030	5660	5660	5660	5660	218
219	20240219	152900	106004150	5690	5690	5690	5690	0
220	20240219	152800	106004150	5690	5690	5690	5690	0
221	20240219	152700	106004150	5690	5690	5690	5690	0
222	20240219	152600	106004150	5690	5690	5690	5690	0
223	20240219	152500	106004150	5690	5690	5690	5690	0
224	20240219	152400	106004150	5690	5690	5690	5690	0
225	20240219	152300	106004150	5690	5690	5690	5690	0
226	20240219	152200	106004150	5690	5690	5690	5690	0
227	20240219	152100	106004150	5690	5690	5690	5690	0
228	20240219	152000	106004150	5690	5690	5690	5690	0
229	20240219	151900	106004150	5690	5690	5690	5670	80
230	20240219	151800	105550050	5690	5690	5690	5690	0
231	20240219	151700	105550050	5690	5690	5690	5690	0
232	20240219	151600	105550050	5690	5670	5690	5670	107
233	20240219	151500	104943340	5690	5690	5690	5690	0
234	20240219	151400	104943340	5690	5690	5690	5690	0
235	20240219	151300	104943340	5690	5690	5690	5690	0
236	20240219	151200	104943340	5690	5690	5690	5690	0
237	20240219	151100	104943340	5690	5690	5690	5690	1
238	20240219	151000	104937650	5670	5670	5670	5670	300
239	20240219	150900	103236650	5690	5690	5690	5690	0
240	20240219	150800	103236650	5690	5690	5690	5690	0
241	20240219	150700	103236650	5690	5690	5690	5690	0
242	20240219	150600	103236650	5690	5690	5690	5690	0
243	20240219	150500	103236650	5690	5690	5690	5690	0
244	20240219	150400	103236650	5690	5690	5690	5690	0
245	20240219	150300	103236650	5690	5690	5690	5690	0
246	20240219	150200	103236650	5690	5690	5690	5690	0
247	20240219	150100	103236650	5690	5690	5690	5690	0
248	20240219	150000	103236650	5690	5690	5690	5690	0
249	20240219	145900	103236650	5690	5690	5690	5690	0
250	20240219	145800	103236650	5690	5690	5690	5690	12
251	20240219	145700	103168370	5690	5690	5690	5680	157
252	20240219	145600	102275050	5690	5680	5690	5680	302
253	20240219	145500	100559670	5700	5700	5700	5700	0
254	20240219	145400	100559670	5700	5700	5700	5700	10
255	20240219	145300	100502670	5700	5670	5700	5670	942
256	20240219	145200	95140240	5690	5690	5690	5690	0
257	20240219	145100	95140240	5690	5690	5690	5690	0
258	20240219	145000	95140240	5690	5690	5690	5690	427
259	20240219	144900	92710610	5690	5690	5690	5690	0
260	20240219	144800	92710610	5690	5690	5690	5690	0
261	20240219	144700	92710610	5690	5690	5690	5690	0
262	20240219	144600	92710610	5690	5690	5690	5690	0
263	20240219	144500	92710610	5690	5690	5690	5690	0
264	20240219	144400	92710610	5690	5690	5690	5690	0
265	20240219	144300	92710610	5690	5690	5690	5690	0
266	20240219	144200	92710610	5690	5690	5690	5690	0
267	20240219	144100	92710610	5690	5690	5690	5690	0
268	20240219	144000	92710610	5690	5690	5690	5690	0
269	20240219	143900	92710610	5690	5690	5690	5690	0
270	20240219	143800	92710610	5690	5690	5690	5690	0
271	20240219	143700	92710610	5690	5690	5690	5690	0
272	20240219	143600	92710610	5690	5690	5690	5690	0
273	20240219	143500	92710610	5690	5690	5690	5690	180
274	20240219	143400	91686410	5690	5690	5690	5690	0
275	20240219	143300	91686410	5690	5690	5690	5690	0
276	20240219	143200	91686410	5690	5690	5690	5690	0
277	20240219	143100	91686410	5690	5690	5690	5690	0
278	20240219	143000	91686410	5690	5690	5690	5690	0
279	20240219	142900	91686410	5690	5690	5690	5690	0
280	20240219	142800	91686410	5690	5690	5690	5690	0
281	20240219	142700	91686410	5690	5690	5690	5690	0
282	20240219	142600	91686410	5690	5690	5690	5690	0
283	20240219	142500	91686410	5690	5690	5690	5690	0
284	20240219	142400	91686410	5690	5690	5690	5690	0
285	20240219	142300	91686410	5690	5690	5690	5690	0
286	20240219	142200	91686410	5690	5690	5690	5690	10
287	20240219	142100	91629510	5690	5690	5690	5690	0
288	20240219	142000	91629510	5690	5690	5690	5690	0
289	20240219	141900	91629510	5690	5690	5690	5690	0
290	20240219	141800	91629510	5690	5690	5690	5690	0
291	20240219	141700	91629510	5690	5690	5690	5690	0
292	20240219	141600	91629510	5690	5690	5690	5690	0
293	20240219	141500	91629510	5690	5690	5690	5690	0
294	20240219	141400	91629510	5690	5690	5690	5690	0
295	20240219	141300	91629510	5690	5690	5690	5690	0
296	20240219	141200	91629510	5690	5690	5690	5690	0
297	20240219	141100	91629510	5690	5690	5690	5690	0
298	20240219	141000	91629510	5690	5690	5690	5690	0
299	20240219	140900	91629510	5690	5690	5690	5690	0
300	20240219	140800	91629510	5690	5690	5690	5690	0
301	20240219	140700	91629510	5690	5690	5690	5690	0
302	20240219	140600	91629510	5690	5690	5690	5690	0
303	20240219	140500	91629510	5690	5690	5690	5690	1
304	20240219	140400	91623820	5690	5690	5690	5690	0
305	20240219	140300	91623820	5690	5690	5690	5690	0
306	20240219	140200	91623820	5690	5690	5690	5690	1
307	20240219	140100	91618130	5690	5690	5690	5690	0
308	20240219	140000	91618130	5690	5690	5690	5690	0
309	20240219	135900	91618130	5690	5690	5690	5690	0
310	20240219	135800	91618130	5690	5690	5690	5690	0
311	20240219	135700	91618130	5690	5690	5690	5690	0
312	20240219	135600	91618130	5690	5690	5690	5690	0
313	20240219	135500	91618130	5690	5690	5690	5690	0
314	20240219	135400	91618130	5690	5690	5690	5690	22
315	20240219	135300	91492950	5670	5670	5670	5670	21
316	20240219	135200	91373880	5690	5690	5690	5690	0
317	20240219	135100	91373880	5690	5690	5690	5690	0
318	20240219	135000	91373880	5690	5690	5690	5690	0
319	20240219	134900	91373880	5690	5690	5690	5690	0
320	20240219	134800	91373880	5690	5690	5690	5690	0
321	20240219	134700	91373880	5690	5690	5690	5690	0
322	20240219	134600	91373880	5690	5690	5690	5690	0
323	20240219	134500	91373880	5690	5690	5690	5690	0
324	20240219	134400	91373880	5690	5690	5690	5690	0
325	20240219	134300	91373880	5690	5690	5690	5690	0
326	20240219	134200	91373880	5690	5690	5690	5690	0
327	20240219	134100	91373880	5690	5690	5690	5690	0
328	20240219	134000	91373880	5690	5690	5690	5690	0
329	20240219	133900	91373880	5690	5690	5690	5690	0
330	20240219	133800	91373880	5690	5690	5690	5690	0
331	20240219	133700	91373880	5690	5690	5690	5690	0
332	20240219	133600	91373880	5690	5690	5690	5690	0
333	20240219	133500	91373880	5690	5690	5690	5690	0
334	20240219	133400	91373880	5690	5690	5690	5690	0
335	20240219	133300	91373880	5690	5690	5690	5690	0
336	20240219	133200	91373880	5690	5690	5690	5690	0
337	20240219	133100	91373880	5690	5690	5690	5690	0
338	20240219	133000	91373880	5690	5690	5690	5690	0
339	20240219	132900	91373880	5690	5700	5700	5660	1308
340	20240219	132800	83966820	5700	5700	5700	5700	0
341	20240219	132700	83966820	5700	5700	5700	5700	0
342	20240219	132600	83966820	5700	5700	5700	5700	0
343	20240219	132500	83966820	5700	5700	5700	5700	0
344	20240219	132400	83966820	5700	5700	5700	5700	0
345	20240219	132300	83966820	5700	5700	5700	5700	0
346	20240219	132200	83966820	5700	5700	5700	5700	0
347	20240219	132100	83966820	5700	5700	5700	5700	149
348	20240219	132000	83117520	5700	5700	5700	5700	0
349	20240219	131900	83117520	5700	5700	5700	5700	0
350	20240219	131800	83117520	5700	5700	5700	5700	0
351	20240219	131700	83117520	5700	5700	5700	5700	0
352	20240219	131600	83117520	5700	5700	5700	5700	0
353	20240219	131500	83117520	5700	5700	5700	5700	1
354	20240219	131400	83111820	5680	5680	5680	5680	0
355	20240219	131300	83111820	5680	5680	5680	5680	0
356	20240219	131200	83111820	5680	5680	5680	5680	0
357	20240219	131100	83111820	5680	5680	5680	5680	0
358	20240219	131000	83111820	5680	5680	5680	5680	0
359	20240219	130900	83111820	5680	5680	5680	5680	0
360	20240219	130800	83111820	5680	5680	5680	5680	0
361	20240219	130700	83111820	5680	5680	5680	5680	0
362	20240219	130600	83111820	5680	5680	5680	5680	0
363	20240219	130500	83111820	5680	5680	5680	5680	0
364	20240219	130400	83111820	5680	5680	5680	5680	113
365	20240219	130300	82469980	5680	5680	5680	5680	87
366	20240219	130200	81975820	5700	5700	5700	5700	0
367	20240219	130100	81975820	5700	5700	5700	5700	0
368	20240219	130000	81975820	5700	5700	5700	5700	0
369	20240219	125900	81975820	5700	5700	5700	5700	0
370	20240219	125800	81975820	5700	5700	5700	5700	0
371	20240219	125700	81975820	5700	5700	5700	5700	1
372	20240219	125600	81970120	5700	5700	5700	5700	0
373	20240219	125500	81970120	5700	5700	5700	5700	0
374	20240219	125400	81970120	5700	5700	5700	5700	0
375	20240219	125300	81970120	5700	5700	5700	5700	0
376	20240219	125200	81970120	5700	5700	5700	5700	0
377	20240219	125100	81970120	5700	5700	5700	5700	0
378	20240219	125000	81970120	5700	5700	5700	5700	0
379	20240219	124900	81970120	5700	5700	5700	5700	0
380	20240219	124800	81970120	5700	5700	5700	5700	0
381	20240219	124700	81970120	5700	5700	5700	5700	0
382	20240219	124600	81970120	5700	5700	5700	5700	0
383	20240219	124500	81970120	5700	5700	5700	5700	0
384	20240219	124400	81970120	5700	5700	5700	5700	0
385	20240219	124300	81970120	5700	5700	5700	5700	0
386	20240219	124200	81970120	5700	5700	5700	5700	0
387	20240219	124100	81970120	5700	5700	5700	5700	0
388	20240219	124000	81970120	5700	5700	5700	5700	0
389	20240219	123900	81970120	5700	5700	5700	5700	0
390	20240219	123800	81970120	5700	5700	5700	5700	0
391	20240219	123700	81970120	5700	5700	5700	5700	0
392	20240219	123600	81970120	5700	5700	5700	5700	0
393	20240219	123500	81970120	5700	5700	5700	5700	0
394	20240219	123400	81970120	5700	5700	5700	5700	0
395	20240219	123300	81970120	5700	5700	5700	5700	0
396	20240219	123200	81970120	5700	5700	5700	5700	105
397	20240219	123100	81371620	5700	5700	5700	5700	0
398	20240219	123000	81371620	5700	5700	5700	5700	0
399	20240219	122900	81371620	5700	5700	5700	5700	0
400	20240219	122800	81371620	5700	5700	5700	5700	0
401	20240219	122700	81371620	5700	5700	5700	5700	0
402	20240219	122600	81371620	5700	5700	5700	5700	0
403	20240219	122500	81371620	5700	5700	5700	5700	0
404	20240219	122400	81371620	5700	5700	5700	5700	0
405	20240219	122300	81371620	5700	5700	5700	5700	0
406	20240219	122200	81371620	5700	5700	5700	5700	0
407	20240219	122100	81371620	5700	5700	5700	5700	0
408	20240219	122000	81371620	5700	5700	5700	5700	0
409	20240219	121900	81371620	5700	5700	5700	5700	0
410	20240219	121800	81371620	5700	5700	5700	5700	0
411	20240219	121700	81371620	5700	5700	5700	5700	1
412	20240219	121600	81365920	5680	5680	5680	5680	0
413	20240219	121500	81365920	5680	5680	5680	5680	0
414	20240219	121400	81365920	5680	5680	5680	5680	0
415	20240219	121300	81365920	5680	5680	5680	5680	0
416	20240219	121200	81365920	5680	5680	5680	5680	0
417	20240219	121100	81365920	5680	5680	5680	5680	0
418	20240219	121000	81365920	5680	5680	5680	5680	879
419	20240219	120900	76373200	5680	5670	5680	5670	101
420	20240219	120800	75800430	5670	5670	5670	5670	136
421	20240219	120700	75029310	5680	5680	5680	5680	87
422	20240219	120600	74535150	5680	5670	5680	5670	3554
423	20240219	120500	54379040	5660	5660	5660	5660	0
424	20240219	120400	54379040	5660	5660	5660	5660	0
425	20240219	120300	54379040	5660	5660	5660	5660	0
426	20240219	120200	54379040	5660	5660	5660	5660	960
427	20240219	120100	48945440	5660	5660	5660	5660	0
428	20240219	120000	48945440	5660	5660	5660	5660	0
429	20240219	115900	48945440	5660	5660	5660	5660	0
430	20240219	115800	48945440	5660	5660	5660	5660	0
431	20240219	115700	48945440	5660	5660	5660	5660	0
432	20240219	115600	48945440	5660	5660	5660	5660	0
433	20240219	115500	48945440	5660	5660	5660	5660	1
434	20240219	115400	48939780	5650	5650	5650	5650	0
435	20240219	115300	48939780	5650	5650	5650	5650	0
436	20240219	115200	48939780	5650	5650	5650	5650	305
437	20240219	115100	47216530	5660	5660	5660	5660	0
438	20240219	115000	47216530	5660	5660	5660	5660	0
439	20240219	114900	47216530	5660	5660	5660	5660	0
440	20240219	114800	47216530	5660	5660	5660	5660	0
441	20240219	114700	47216530	5660	5660	5660	5660	0
442	20240219	114600	47216530	5660	5660	5660	5660	141
443	20240219	114500	46418470	5660	5660	5660	5660	0
444	20240219	114400	46418470	5660	5660	5660	5660	0
445	20240219	114300	46418470	5660	5660	5660	5660	0
446	20240219	114200	46418470	5660	5660	5660	5660	0
447	20240219	114100	46418470	5660	5660	5660	5660	1
448	20240219	114000	46412810	5640	5640	5640	5640	0
449	20240219	113900	46412810	5640	5640	5640	5640	0
450	20240219	113800	46412810	5640	5640	5640	5640	0
451	20240219	113700	46412810	5640	5640	5640	5640	0
452	20240219	113600	46412810	5640	5650	5650	5640	1500
453	20240219	113500	37941910	5660	5660	5660	5660	0
454	20240219	113400	37941910	5660	5660	5660	5660	0
455	20240219	113300	37941910	5660	5660	5660	5660	0
456	20240219	113200	37941910	5660	5650	5660	5650	151
457	20240219	113100	37088750	5660	5660	5660	5660	0
458	20240219	113000	37088750	5660	5660	5660	5660	0
459	20240219	112900	37088750	5660	5660	5660	5660	0
460	20240219	112800	37088750	5660	5660	5660	5660	0
461	20240219	112700	37088750	5660	5660	5660	5660	0
462	20240219	112600	37088750	5660	5660	5660	5660	10
463	20240219	112500	37032150	5660	5650	5660	5650	946
464	20240219	112400	31687240	5660	5660	5660	5660	0
465	20240219	112300	31687240	5660	5660	5660	5660	0
466	20240219	112200	31687240	5660	5660	5660	5660	0
467	20240219	112100	31687240	5660	5660	5660	5660	0
468	20240219	112000	31687240	5660	5660	5660	5660	0
469	20240219	111900	31687240	5660	5660	5660	5660	0
470	20240219	111800	31687240	5660	5660	5660	5660	0
471	20240219	111700	31687240	5660	5660	5660	5660	0
472	20240219	111600	31687240	5660	5660	5660	5660	1
473	20240219	111500	31681580	5660	5660	5660	5660	0
474	20240219	111400	31681580	5660	5660	5660	5660	0
475	20240219	111300	31681580	5660	5660	5660	5660	0
476	20240219	111200	31681580	5660	5660	5660	5660	0
477	20240219	111100	31681580	5660	5660	5660	5660	0
478	20240219	111000	31681580	5660	5660	5660	5660	0
479	20240219	110900	31681580	5660	5660	5660	5660	8
480	20240219	110800	31636300	5650	5650	5650	5650	0
481	20240219	110700	31636300	5650	5650	5650	5650	0
482	20240219	110600	31636300	5650	5650	5650	5650	0
483	20240219	110500	31636300	5650	5650	5650	5650	0
484	20240219	110400	31636300	5650	5650	5650	5650	90
485	20240219	110300	31127800	5650	5650	5650	5650	0
486	20240219	110200	31127800	5650	5650	5650	5650	0
487	20240219	110100	31127800	5650	5650	5650	5650	0
488	20240219	110000	31127800	5650	5650	5650	5650	0
489	20240219	105900	31127800	5650	5650	5650	5650	0
490	20240219	105800	31127800	5650	5650	5650	5650	0
491	20240219	105700	31127800	5650	5650	5650	5650	0
492	20240219	105600	31127800	5650	5650	5650	5650	0
493	20240219	105500	31127800	5650	5650	5650	5650	0
494	20240219	105400	31127800	5650	5650	5650	5650	0
495	20240219	105300	31127800	5650	5650	5650	5650	0
496	20240219	105200	31127800	5650	5650	5650	5650	0
497	20240219	105100	31127800	5650	5650	5650	5650	0
498	20240219	105000	31127800	5650	5650	5650	5650	0
499	20240219	104900	31127800	5650	5650	5650	5650	100
500	20240219	104800	30562800	5650	5650	5650	5650	0
501	20240219	104700	30562800	5650	5650	5650	5650	0
502	20240219	104600	30562800	5650	5650	5650	5650	0
503	20240219	104500	30562800	5650	5650	5650	5650	467
504	20240219	104400	27924250	5650	5650	5650	5650	2
505	20240219	104300	27912950	5650	5650	5650	5650	2
506	20240219	104200	27901650	5650	5660	5660	5650	59
507	20240219	104100	27567730	5660	5660	5660	5660	0
508	20240219	104000	27567730	5660	5660	5660	5660	0
509	20240219	103900	27567730	5660	5660	5660	5660	1
510	20240219	103800	27562070	5660	5660	5660	5660	1
511	20240219	103700	27556410	5660	5660	5660	5660	41
512	20240219	103600	27324350	5670	5670	5670	5670	0
513	20240219	103500	27324350	5670	5670	5670	5670	0
514	20240219	103400	27324350	5670	5670	5670	5670	0
515	20240219	103300	27324350	5670	5670	5670	5670	0
516	20240219	103200	27324350	5670	5670	5670	5670	0
517	20240219	103100	27324350	5670	5670	5670	5670	0
518	20240219	103000	27324350	5670	5670	5670	5670	0
519	20240219	102900	27324350	5670	5670	5670	5670	0
520	20240219	102800	27324350	5670	5670	5670	5670	0
521	20240219	102700	27324350	5670	5670	5670	5670	0
522	20240219	102600	27324350	5670	5670	5670	5670	0
523	20240219	102500	27324350	5670	5670	5670	5670	1
524	20240219	102400	27318680	5650	5650	5650	5650	0
525	20240219	102300	27318680	5650	5650	5650	5650	0
526	20240219	102200	27318680	5650	5650	5650	5650	100
527	20240219	102100	26753680	5640	5640	5640	5640	0
528	20240219	102000	26753680	5640	5640	5640	5640	0
529	20240219	101900	26753680	5640	5640	5640	5640	0
530	20240219	101800	26753680	5640	5640	5640	5640	0
531	20240219	101700	26753680	5640	5640	5640	5640	0
532	20240219	101600	26753680	5640	5640	5640	5640	0
533	20240219	101500	26753680	5640	5640	5640	5640	0
534	20240219	101400	26753680	5640	5640	5640	5640	0
535	20240219	101300	26753680	5640	5640	5640	5640	0
536	20240219	101200	26753680	5640	5640	5640	5640	0
537	20240219	101100	26753680	5640	5640	5640	5640	0
538	20240219	101000	26753680	5640	5640	5640	5640	26
539	20240219	100900	26607040	5640	5640	5640	5640	2
540	20240219	100800	26595760	5610	5610	5610	5610	0
541	20240219	100700	26595760	5610	5610	5610	5610	0
542	20240219	100600	26595760	5610	5610	5610	5610	0
543	20240219	100500	26595760	5610	5610	5610	5610	0
544	20240219	100400	26595760	5610	5630	5630	5610	1000
545	20240219	100300	20983330	5640	5640	5640	5640	5
546	20240219	100200	20955130	5640	5640	5640	5640	11
547	20240219	100100	20893090	5620	5620	5620	5620	0
548	20240219	100000	20893090	5620	5620	5620	5620	1
549	20240219	095900	20887470	5620	5620	5620	5620	0
550	20240219	095800	20887470	5620	5630	5630	5620	300
551	20240219	095700	19201070	5620	5650	5650	5620	1000
552	20240219	095600	13567470	5670	5670	5670	5670	0
553	20240219	095500	13567470	5670	5670	5670	5670	0
554	20240219	095400	13567470	5670	5670	5670	5670	0
555	20240219	095300	13567470	5670	5670	5670	5670	0
556	20240219	095200	13567470	5670	5670	5670	5670	0
557	20240219	095100	13567470	5670	5670	5670	5670	0
558	20240219	095000	13567470	5670	5670	5670	5670	0
559	20240219	094900	13567470	5670	5670	5670	5670	0
560	20240219	094800	13567470	5670	5670	5670	5670	0
561	20240219	094700	13567470	5670	5670	5670	5670	0
562	20240219	094600	13567470	5670	5670	5670	5670	0
563	20240219	094500	13567470	5670	5670	5670	5670	0
564	20240219	094400	13567470	5670	5670	5670	5670	0
565	20240219	094300	13567470	5670	5670	5670	5670	0
566	20240219	094200	13567470	5670	5670	5670	5670	10
567	20240219	094100	13510770	5670	5670	5670	5670	0
568	20240219	094000	13510770	5670	5670	5670	5670	20
569	20240219	093900	13397370	5670	5660	5670	5660	14
570	20240219	093800	13318030	5660	5660	5660	5660	0
571	20240219	093700	13318030	5660	5660	5660	5660	100
572	20240219	093600	12752030	5660	5660	5660	5660	0
573	20240219	093500	12752030	5660	5660	5660	5660	10
574	20240219	093400	12695430	5660	5660	5660	5660	30
575	20240219	093300	12525630	5660	5660	5660	5660	256
576	20240219	093200	11076670	5670	5670	5670	5670	1
577	20240219	093100	11071000	5670	5670	5670	5670	0
578	20240219	093000	11071000	5670	5670	5670	5670	0
579	20240219	092900	11071000	5670	5670	5670	5670	1176
580	20240219	092800	4403080	5680	5680	5680	5680	0
581	20240219	092700	4403080	5680	5680	5680	5680	0
582	20240219	092600	4403080	5680	5680	5680	5680	85
583	20240219	092500	3920280	5690	5690	5690	5690	0
584	20240219	092400	3920280	5690	5690	5690	5690	0
585	20240219	092300	3920280	5690	5690	5690	5690	0
586	20240219	092200	3920280	5690	5690	5690	5690	20
587	20240219	092100	3806480	5690	5690	5690	5690	10
588	20240219	092000	3749580	5690	5670	5690	5670	110
589	20240219	091900	3125860	5690	5670	5690	5670	62
590	20240219	091800	2774290	5690	5670	5690	5670	101
591	20240219	091700	2201600	5700	5700	5700	5700	0
592	20240219	091600	2201600	5700	5700	5700	5700	0
593	20240219	091500	2201600	5700	5700	5700	5700	0
594	20240219	091400	2201600	5700	5700	5700	5700	0
595	20240219	091300	2201600	5700	5700	5700	5700	0
596	20240219	091200	2201600	5700	5700	5700	5700	0
597	20240219	091100	2201600	5700	5680	5700	5680	16
598	20240219	091000	2110490	5700	5700	5700	5700	0
599	20240219	090900	2110490	5700	5700	5700	5700	10
600	20240219	090800	2053490	5700	5700	5700	5700	20
601	20240219	090700	1939490	5700	5700	5700	5700	0
602	20240219	090600	1939490	5700	5700	5700	5700	0
603	20240219	090500	1939490	5700	5700	5700	5700	0
604	20240219	090400	1939490	5700	5680	5700	5680	6
605	20240219	090300	1905390	5670	5670	5670	5670	200
606	20240219	090200	771390	5670	5670	5670	5670	2
607	20240219	090100	760050	5630	5630	5630	5630	100
608	20240219	090000	197050	5630	5630	5630	5630	35