KissMeData/060590/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193800	445762340	8650	8650	8650	8650	889
3	20240219	193700	445762340	8650	8650	8650	8650	0
4	20240219	193600	445762340	8650	8650	8650	8650	0
5	20240219	193500	445762340	8650	8650	8650	8650	0
6	20240219	193400	445762340	8650	8650	8650	8650	0
7	20240219	193300	445762340	8650	8650	8650	8650	0
8	20240219	193200	445762340	8650	8650	8650	8650	0
9	20240219	193100	445762340	8650	8650	8650	8650	0
10	20240219	193000	445762340	8650	8650	8650	8650	0
11	20240219	192900	445762340	8650	8650	8650	8650	0
12	20240219	192800	445762340	8650	8650	8650	8650	0
13	20240219	192700	445762340	8650	8650	8650	8650	0
14	20240219	192600	445762340	8650	8650	8650	8650	0
15	20240219	192500	445762340	8650	8650	8650	8650	0
16	20240219	192400	445762340	8650	8650	8650	8650	0
17	20240219	192300	445762340	8650	8650	8650	8650	0
18	20240219	192200	445762340	8650	8650	8650	8650	0
19	20240219	192100	445762340	8650	8650	8650	8650	0
20	20240219	192000	445762340	8650	8650	8650	8650	0
21	20240219	191900	445762340	8650	8650	8650	8650	0
22	20240219	191800	445762340	8650	8650	8650	8650	0
23	20240219	191700	445762340	8650	8650	8650	8650	0
24	20240219	191600	445762340	8650	8650	8650	8650	0
25	20240219	191500	445762340	8650	8650	8650	8650	0
26	20240219	191400	445762340	8650	8650	8650	8650	0
27	20240219	191300	445762340	8650	8650	8650	8650	0
28	20240219	191200	445762340	8650	8650	8650	8650	0
29	20240219	191100	445762340	8650	8650	8650	8650	0
30	20240219	191000	445762340	8650	8650	8650	8650	0
31	20240219	190900	445762340	8650	8650	8650	8650	0
32	20240219	190800	445762340	8650	8650	8650	8650	889
33	20240219	190700	445762340	8650	8650	8650	8650	0
34	20240219	190600	445762340	8650	8650	8650	8650	0
35	20240219	190500	445762340	8650	8650	8650	8650	0
36	20240219	190400	445762340	8650	8650	8650	8650	0
37	20240219	190300	445762340	8650	8650	8650	8650	0
38	20240219	190200	445762340	8650	8650	8650	8650	0
39	20240219	190100	445762340	8650	8650	8650	8650	0
40	20240219	190000	445762340	8650	8650	8650	8650	0
41	20240219	185900	445762340	8650	8650	8650	8650	0
42	20240219	185800	445762340	8650	8650	8650	8650	0
43	20240219	185700	445762340	8650	8650	8650	8650	0
44	20240219	185600	445762340	8650	8650	8650	8650	0
45	20240219	185500	445762340	8650	8650	8650	8650	0
46	20240219	185400	445762340	8650	8650	8650	8650	0
47	20240219	185300	445762340	8650	8650	8650	8650	0
48	20240219	185200	445762340	8650	8650	8650	8650	0
49	20240219	185100	445762340	8650	8650	8650	8650	0
50	20240219	185000	445762340	8650	8650	8650	8650	0
51	20240219	184900	445762340	8650	8650	8650	8650	0
52	20240219	184800	445762340	8650	8650	8650	8650	0
53	20240219	184700	445762340	8650	8650	8650	8650	0
54	20240219	184600	445762340	8650	8650	8650	8650	0
55	20240219	184500	445762340	8650	8650	8650	8650	0
56	20240219	184400	445762340	8650	8650	8650	8650	0
57	20240219	184300	445762340	8650	8650	8650	8650	0
58	20240219	184200	445762340	8650	8650	8650	8650	0
59	20240219	184100	445762340	8650	8650	8650	8650	0
60	20240219	184000	445762340	8650	8650	8650	8650	0
61	20240219	183900	445762340	8650	8650	8650	8650	0
62	20240219	183800	445762340	8650	8650	8650	8650	889
63	20240219	183700	445762340	8650	8650	8650	8650	0
64	20240219	183600	445762340	8650	8650	8650	8650	0
65	20240219	183500	445762340	8650	8650	8650	8650	0
66	20240219	183400	445762340	8650	8650	8650	8650	0
67	20240219	183300	445762340	8650	8650	8650	8650	0
68	20240219	183200	445762340	8650	8650	8650	8650	0
69	20240219	183100	445762340	8650	8650	8650	8650	0
70	20240219	183000	445762340	8650	8650	8650	8650	0
71	20240219	182900	445762340	8650	8650	8650	8650	0
72	20240219	182800	445762340	8650	8650	8650	8650	0
73	20240219	182700	445762340	8650	8650	8650	8650	0
74	20240219	182600	445762340	8650	8650	8650	8650	0
75	20240219	182500	445762340	8650	8650	8650	8650	0
76	20240219	182400	445762340	8650	8650	8650	8650	0
77	20240219	182300	445762340	8650	8650	8650	8650	0
78	20240219	182200	445762340	8650	8650	8650	8650	0
79	20240219	182100	445762340	8650	8650	8650	8650	0
80	20240219	182000	445762340	8650	8650	8650	8650	0
81	20240219	181900	445762340	8650	8650	8650	8650	0
82	20240219	181800	445762340	8650	8650	8650	8650	0
83	20240219	181700	445762340	8650	8650	8650	8650	0
84	20240219	181600	445762340	8650	8650	8650	8650	0
85	20240219	181500	445762340	8650	8650	8650	8650	0
86	20240219	181400	445762340	8650	8650	8650	8650	0
87	20240219	181300	445762340	8650	8650	8650	8650	0
88	20240219	181200	445762340	8650	8650	8650	8650	0
89	20240219	181100	445762340	8650	8650	8650	8650	0
90	20240219	181000	445762340	8650	8650	8650	8650	0
91	20240219	180900	445762340	8650	8650	8650	8650	0
92	20240219	180800	445762340	8650	8650	8650	8650	889
93	20240219	180700	445762340	8650	8650	8650	8650	0
94	20240219	180600	445762340	8650	8650	8650	8650	0
95	20240219	180500	445762340	8650	8650	8650	8650	0
96	20240219	180400	445762340	8650	8650	8650	8650	0
97	20240219	180300	445762340	8650	8650	8650	8650	0
98	20240219	180200	445762340	8650	8650	8650	8650	0
99	20240219	180100	445762340	8650	8650	8650	8650	0
100	20240219	180000	445762340	8650	8650	8650	8650	0
101	20240219	175900	445762340	8650	8650	8650	8650	0
102	20240219	175800	445762340	8650	8650	8650	8650	0
103	20240219	175700	445762340	8650	8650	8650	8650	0
104	20240219	175600	445762340	8650	8650	8650	8650	0
105	20240219	175500	445762340	8650	8650	8650	8650	0
106	20240219	175400	445762340	8650	8650	8650	8650	0
107	20240219	175300	445762340	8650	8650	8650	8650	0
108	20240219	175200	445762340	8650	8650	8650	8650	0
109	20240219	175100	445762340	8650	8650	8650	8650	0
110	20240219	175000	445762340	8650	8650	8650	8650	0
111	20240219	174900	445762340	8650	8650	8650	8650	0
112	20240219	174800	445762340	8650	8650	8650	8650	0
113	20240219	174700	445762340	8650	8650	8650	8650	0
114	20240219	174600	445762340	8650	8650	8650	8650	0
115	20240219	174500	445762340	8650	8650	8650	8650	0
116	20240219	174400	445762340	8650	8650	8650	8650	0
117	20240219	174300	445762340	8650	8650	8650	8650	0
118	20240219	174200	445762340	8650	8650	8650	8650	0
119	20240219	174100	445762340	8650	8650	8650	8650	0
120	20240219	174000	445762340	8650	8650	8650	8650	0
121	20240219	173900	445762340	8650	8650	8650	8650	0
122	20240219	173800	445762340	8650	8650	8650	8650	889
123	20240219	173700	445762340	8650	8650	8650	8650	0
124	20240219	173600	445762340	8650	8650	8650	8650	0
125	20240219	173500	445762340	8650	8650	8650	8650	0
126	20240219	173400	445762340	8650	8650	8650	8650	0
127	20240219	173300	445762340	8650	8650	8650	8650	0
128	20240219	173200	445762340	8650	8650	8650	8650	0
129	20240219	173100	445762340	8650	8650	8650	8650	0
130	20240219	173000	445762340	8650	8650	8650	8650	0
131	20240219	172900	445762340	8650	8650	8650	8650	0
132	20240219	172800	445762340	8650	8650	8650	8650	0
133	20240219	172700	445762340	8650	8650	8650	8650	0
134	20240219	172600	445762340	8650	8650	8650	8650	0
135	20240219	172500	445762340	8650	8650	8650	8650	0
136	20240219	172400	445762340	8650	8650	8650	8650	0
137	20240219	172300	445762340	8650	8650	8650	8650	0
138	20240219	172200	445762340	8650	8650	8650	8650	0
139	20240219	172100	445762340	8650	8650	8650	8650	0
140	20240219	172000	445762340	8650	8650	8650	8650	0
141	20240219	171900	445762340	8650	8650	8650	8650	0
142	20240219	171800	445762340	8650	8650	8650	8650	0
143	20240219	171700	445762340	8650	8650	8650	8650	0
144	20240219	171600	445762340	8650	8650	8650	8650	0
145	20240219	171500	445762340	8650	8650	8650	8650	0
146	20240219	171400	445762340	8650	8650	8650	8650	0
147	20240219	171300	445762340	8650	8650	8650	8650	0
148	20240219	171200	445762340	8650	8650	8650	8650	0
149	20240219	171100	445762340	8650	8650	8650	8650	0
150	20240219	171000	445762340	8650	8650	8650	8650	0
151	20240219	170900	445762340	8650	8650	8650	8650	0
152	20240219	170800	445762340	8650	8650	8650	8650	889
153	20240219	170700	445762340	8650	8650	8650	8650	0
154	20240219	170600	445762340	8650	8650	8650	8650	0
155	20240219	170500	445762340	8650	8650	8650	8650	0
156	20240219	170400	445762340	8650	8650	8650	8650	0
157	20240219	170300	445762340	8650	8650	8650	8650	0
158	20240219	170200	445762340	8650	8650	8650	8650	0
159	20240219	170100	445762340	8650	8650	8650	8650	0
160	20240219	170000	445762340	8650	8650	8650	8650	0
161	20240219	165900	445762340	8650	8650	8650	8650	0
162	20240219	165800	445762340	8650	8650	8650	8650	0
163	20240219	165700	445762340	8650	8650	8650	8650	0
164	20240219	165600	445762340	8650	8650	8650	8650	0
165	20240219	165500	445762340	8650	8650	8650	8650	0
166	20240219	165400	445762340	8650	8650	8650	8650	0
167	20240219	165300	445762340	8650	8650	8650	8650	0
168	20240219	165200	445762340	8650	8650	8650	8650	0
169	20240219	165100	445762340	8650	8650	8650	8650	0
170	20240219	165000	445762340	8650	8650	8650	8650	0
171	20240219	164900	445762340	8650	8650	8650	8650	0
172	20240219	164800	445762340	8650	8650	8650	8650	0
173	20240219	164700	445762340	8650	8650	8650	8650	0
174	20240219	164600	445762340	8650	8650	8650	8650	0
175	20240219	164500	445762340	8650	8650	8650	8650	0
176	20240219	164400	445762340	8650	8650	8650	8650	0
177	20240219	164300	445762340	8650	8650	8650	8650	0
178	20240219	164200	445762340	8650	8650	8650	8650	0
179	20240219	164100	445762340	8650	8650	8650	8650	0
180	20240219	164000	445762340	8650	8650	8650	8650	0
181	20240219	163900	445762340	8650	8650	8650	8650	0
182	20240219	163800	445762340	8650	8650	8650	8650	889
183	20240219	163700	445762340	8650	8650	8650	8650	0
184	20240219	163600	445762340	8650	8650	8650	8650	0
185	20240219	163500	445762340	8650	8650	8650	8650	0
186	20240219	163400	445762340	8650	8650	8650	8650	0
187	20240219	163300	445762340	8650	8650	8650	8650	0
188	20240219	163200	445762340	8650	8650	8650	8650	0
189	20240219	163100	445762340	8650	8650	8650	8650	0
190	20240219	163000	445762340	8650	8650	8650	8650	0
191	20240219	162900	445762340	8650	8650	8650	8650	0
192	20240219	162800	445762340	8650	8650	8650	8650	0
193	20240219	162700	445762340	8650	8650	8650	8650	0
194	20240219	162600	445762340	8650	8650	8650	8650	0
195	20240219	162500	445762340	8650	8650	8650	8650	0
196	20240219	162400	445762340	8650	8650	8650	8650	0
197	20240219	162300	445762340	8650	8650	8650	8650	0
198	20240219	162200	445762340	8650	8650	8650	8650	0
199	20240219	162100	445762340	8650	8650	8650	8650	0
200	20240219	162000	445762340	8650	8650	8650	8650	0
201	20240219	161900	445762340	8650	8650	8650	8650	0
202	20240219	161800	445762340	8650	8650	8650	8650	0
203	20240219	161700	445762340	8650	8650	8650	8650	0
204	20240219	161600	445762340	8650	8650	8650	8650	0
205	20240219	161500	445762340	8650	8650	8650	8650	0
206	20240219	161400	445762340	8650	8650	8650	8650	0
207	20240219	161300	445762340	8650	8650	8650	8650	0
208	20240219	161200	445762340	8650	8650	8650	8650	0
209	20240219	161100	445762340	8650	8650	8650	8650	0
210	20240219	161000	445762340	8650	8650	8650	8650	0
211	20240219	160900	445762340	8650	8650	8650	8650	0
212	20240219	160800	445762340	8650	8650	8650	8650	889
213	20240219	160700	445762340	8650	8650	8650	8650	0
214	20240219	160600	445762340	8650	8650	8650	8650	0
215	20240219	160500	445762340	8650	8650	8650	8650	0
216	20240219	160400	445762340	8650	8650	8650	8650	0
217	20240219	160300	445762340	8650	8650	8650	8650	0
218	20240219	160200	445762340	8650	8650	8650	8650	0
219	20240219	160100	445762340	8650	8650	8650	8650	0
220	20240219	160000	445762340	8650	8650	8650	8650	0
221	20240219	155900	445762340	8650	8650	8650	8650	0
222	20240219	155800	445762340	8650	8650	8650	8650	0
223	20240219	155700	445762340	8650	8650	8650	8650	0
224	20240219	155600	445762340	8650	8650	8650	8650	0
225	20240219	155500	445762340	8650	8650	8650	8650	0
226	20240219	155400	445762340	8650	8650	8650	8650	0
227	20240219	155300	445762340	8650	8650	8650	8650	0
228	20240219	155200	445762340	8650	8650	8650	8650	0
229	20240219	155100	445762340	8650	8650	8650	8650	0
230	20240219	155000	445762340	8650	8650	8650	8650	0
231	20240219	154900	445762340	8650	8650	8650	8650	0
232	20240219	154800	445762340	8650	8650	8650	8650	0
233	20240219	154700	445762340	8650	8650	8650	8650	0
234	20240219	154600	445762340	8650	8650	8650	8650	0
235	20240219	154500	445762340	8650	8650	8650	8650	0
236	20240219	154400	445762340	8650	8650	8650	8650	0
237	20240219	154300	445762340	8650	8650	8650	8650	0
238	20240219	154200	445762340	8650	8650	8650	8650	0
239	20240219	154100	445762340	8650	8650	8650	8650	0
240	20240219	154000	445762340	8650	8650	8650	8650	0
241	20240219	153900	445762340	8650	8650	8650	8650	0
242	20240219	153800	445762340	8650	8650	8650	8650	889
243	20240219	153700	445762340	8650	8650	8650	8650	0
244	20240219	153600	445762340	8650	8650	8650	8650	0
245	20240219	153500	445762340	8650	8650	8650	8650	0
246	20240219	153400	445762340	8650	8650	8650	8650	0
247	20240219	153300	445762340	8650	8650	8650	8650	0
248	20240219	153200	445762340	8650	8650	8650	8650	0
249	20240219	153100	445762340	8650	8650	8650	8650	0
250	20240219	153000	445762340	8650	8650	8650	8650	889
251	20240219	152900	438072490	8640	8640	8640	8640	0
252	20240219	152800	438072490	8640	8640	8640	8640	0
253	20240219	152700	438072490	8640	8640	8640	8640	0
254	20240219	152600	438072490	8640	8640	8640	8640	0
255	20240219	152500	438072490	8640	8640	8640	8640	0
256	20240219	152400	438072490	8640	8640	8640	8640	0
257	20240219	152300	438072490	8640	8640	8640	8640	0
258	20240219	152200	438072490	8640	8640	8640	8640	0
259	20240219	152100	438072490	8640	8640	8640	8640	0
260	20240219	152000	438072490	8640	8640	8640	8640	0
261	20240219	151900	438072490	8640	8660	8660	8630	68
262	20240219	151800	437484680	8660	8660	8660	8660	0
263	20240219	151700	437484680	8660	8660	8660	8630	56
264	20240219	151600	437000210	8660	8650	8660	8640	25
265	20240219	151500	436783950	8650	8630	8650	8630	621
266	20240219	151400	431418840	8640	8650	8650	8640	119
267	20240219	151300	430390580	8650	8650	8650	8650	2
268	20240219	151200	430373280	8650	8650	8650	8650	101
269	20240219	151100	429499630	8660	8650	8660	8650	101
270	20240219	151000	428625970	8650	8650	8650	8640	465
271	20240219	150900	424603740	8650	8650	8650	8650	228
272	20240219	150800	422631540	8620	8620	8620	8620	37
273	20240219	150700	422312600	8660	8660	8660	8660	0
274	20240219	150600	422312600	8660	8650	8660	8650	235
275	20240219	150500	420279470	8620	8620	8620	8620	0
276	20240219	150400	420279470	8620	8620	8620	8620	0
277	20240219	150300	420279470	8620	8620	8620	8620	0
278	20240219	150200	420279470	8620	8620	8620	8620	0
279	20240219	150100	420279470	8620	8620	8620	8620	0
280	20240219	150000	420279470	8620	8620	8620	8620	0
281	20240219	145900	420279470	8620	8620	8620	8620	0
282	20240219	145800	420279470	8620	8620	8620	8620	48
283	20240219	145700	419865710	8650	8650	8650	8650	0
284	20240219	145600	419865710	8650	8650	8650	8650	0
285	20240219	145500	419865710	8650	8650	8650	8650	0
286	20240219	145400	419865710	8650	8650	8650	8650	0
287	20240219	145300	419865710	8650	8620	8650	8620	794
288	20240219	145200	413021180	8640	8630	8640	8630	50
289	20240219	145100	412589190	8640	8630	8640	8620	112
290	20240219	145000	411623620	8640	8640	8640	8640	6
291	20240219	144900	411571780	8640	8640	8640	8640	0
292	20240219	144800	411571780	8640	8630	8640	8620	37
293	20240219	144700	411252710	8630	8630	8630	8630	11
294	20240219	144600	411157780	8640	8630	8640	8630	160
295	20240219	144500	409776380	8630	8630	8630	8630	2
296	20240219	144400	409759120	8620	8620	8620	8620	0
297	20240219	144300	409759120	8620	8640	8640	8620	44
298	20240219	144200	409379400	8640	8640	8640	8640	23
299	20240219	144100	409180680	8640	8640	8640	8640	0
300	20240219	144000	409180680	8640	8640	8640	8640	255
301	20240219	143900	406977480	8620	8620	8620	8620	0
302	20240219	143800	406977480	8620	8620	8620	8620	23
303	20240219	143700	406779220	8620	8620	8620	8620	0
304	20240219	143600	406779220	8620	8630	8630	8620	380
305	20240219	143500	403503540	8640	8660	8660	8640	4246
306	20240219	143400	366775190	8660	8660	8660	8660	5
307	20240219	143300	366731890	8680	8680	8680	8680	0
308	20240219	143200	366731890	8680	8680	8680	8680	0
309	20240219	143100	366731890	8680	8680	8680	8680	0
310	20240219	143000	366731890	8680	8680	8680	8680	0
311	20240219	142900	366731890	8680	8680	8680	8680	3
312	20240219	142800	366705850	8680	8680	8680	8680	0
313	20240219	142700	366705850	8680	8670	8680	8670	369
314	20240219	142600	363506580	8670	8660	8670	8660	85
315	20240219	142500	362769980	8670	8670	8670	8670	0
316	20240219	142400	362769980	8670	8670	8670	8670	0
317	20240219	142300	362769980	8670	8670	8670	8670	0
318	20240219	142200	362769980	8670	8670	8670	8670	40
319	20240219	142100	362423180	8670	8670	8670	8670	1
320	20240219	142000	362414510	8670	8670	8670	8670	6
321	20240219	141900	362362490	8650	8660	8660	8650	353
322	20240219	141800	359308830	8660	8670	8670	8660	103
323	20240219	141700	358415850	8680	8680	8680	8680	0
324	20240219	141600	358415850	8680	8680	8680	8680	0
325	20240219	141500	358415850	8680	8680	8680	8680	0
326	20240219	141400	358415850	8680	8680	8680	8680	0
327	20240219	141300	358415850	8680	8680	8680	8680	0
328	20240219	141200	358415850	8680	8680	8680	8680	0
329	20240219	141100	358415850	8680	8680	8680	8680	0
330	20240219	141000	358415850	8680	8680	8680	8680	0
331	20240219	140900	358415850	8680	8680	8680	8680	0
332	20240219	140800	358415850	8680	8680	8680	8680	0
333	20240219	140700	358415850	8680	8680	8680	8680	1
334	20240219	140600	358407170	8650	8650	8650	8650	100
335	20240219	140500	357542170	8650	8650	8650	8650	15
336	20240219	140400	357412420	8690	8690	8690	8690	0
337	20240219	140300	357412420	8690	8690	8690	8690	0
338	20240219	140200	357412420	8690	8690	8690	8690	0
339	20240219	140100	357412420	8690	8690	8690	8690	0
340	20240219	140000	357412420	8690	8690	8690	8690	0
341	20240219	135900	357412420	8690	8690	8690	8690	0
342	20240219	135800	357412420	8690	8690	8690	8690	0
343	20240219	135700	357412420	8690	8690	8700	8650	659
344	20240219	135600	351711820	8680	8680	8680	8680	100
345	20240219	135500	350843820	8680	8680	8680	8680	0
346	20240219	135400	350843820	8680	8680	8680	8680	0
347	20240219	135300	350843820	8680	8680	8680	8680	57
348	20240219	135200	350349060	8680	8650	8680	8650	39
349	20240219	135100	350011650	8680	8680	8680	8680	0
350	20240219	135000	350011650	8680	8680	8680	8680	0
351	20240219	134900	350011650	8680	8680	8680	8680	0
352	20240219	134800	350011650	8680	8650	8680	8650	343
353	20240219	134700	347044670	8670	8670	8670	8670	45
354	20240219	134600	346654520	8670	8670	8670	8670	560
355	20240219	134500	341799320	8650	8670	8670	8650	362
356	20240219	134400	338666380	8650	8670	8670	8650	201
357	20240219	134300	336927710	8660	8660	8660	8660	8
358	20240219	134200	336858430	8670	8670	8670	8670	0
359	20240219	134100	336858430	8670	8670	8670	8670	0
360	20240219	134000	336858430	8670	8670	8670	8670	0
361	20240219	133900	336858430	8670	8670	8670	8670	0
362	20240219	133800	336858430	8670	8670	8670	8670	1
363	20240219	133700	336849760	8670	8670	8670	8670	0
364	20240219	133600	336849760	8670	8670	8670	8670	0
365	20240219	133500	336849760	8670	8670	8670	8670	0
366	20240219	133400	336849760	8670	8670	8670	8670	0
367	20240219	133300	336849760	8670	8670	8670	8670	0
368	20240219	133200	336849760	8670	8670	8670	8670	0
369	20240219	133100	336849760	8670	8630	8670	8630	201
370	20240219	133000	335115090	8670	8670	8670	8670	0
371	20240219	132900	335115090	8670	8630	8670	8630	501
372	20240219	132800	330791420	8670	8670	8670	8670	1
373	20240219	132700	330782750	8630	8630	8630	8630	9
374	20240219	132600	330705080	8670	8670	8670	8670	0
375	20240219	132500	330705080	8670	8670	8670	8670	3
376	20240219	132400	330679070	8670	8640	8670	8630	216
377	20240219	132300	328814860	8650	8590	8650	8590	5215
378	20240219	132200	284005460	8590	8600	8600	8580	700
379	20240219	132100	277994050	8600	8600	8600	8600	10
380	20240219	132000	277908050	8600	8600	8600	8590	1062
381	20240219	131900	268780970	8620	8620	8620	8620	2
382	20240219	131800	268763730	8620	8610	8620	8590	1272
383	20240219	131700	257823950	8610	8620	8620	8610	229
384	20240219	131600	255852040	8610	8640	8640	8610	2236
385	20240219	131500	236577720	8630	8640	8640	8630	208
386	20240219	131400	234782500	8640	8640	8640	8640	2
387	20240219	131300	234765220	8640	8640	8640	8640	22
388	20240219	131200	234575140	8640	8640	8640	8640	14
389	20240219	131100	234454180	8640	8640	8640	8630	613
390	20240219	131000	229163570	8640	8640	8640	8640	0
391	20240219	130900	229163570	8640	8640	8640	8640	0
392	20240219	130800	229163570	8640	8650	8650	8640	1862
393	20240219	130700	213060480	8660	8680	8680	8660	759
394	20240219	130600	206484850	8680	8680	8680	8680	0
395	20240219	130500	206484850	8680	8680	8680	8680	0
396	20240219	130400	206484850	8680	8680	8680	8680	0
397	20240219	130300	206484850	8680	8680	8680	8680	10
398	20240219	130200	206398050	8680	8680	8680	8680	14
399	20240219	130100	206276530	8690	8690	8690	8690	0
400	20240219	130000	206276530	8690	8690	8690	8690	0
401	20240219	125900	206276530	8690	8690	8690	8690	0
402	20240219	125800	206276530	8690	8690	8690	8690	650
403	20240219	125700	200628030	8660	8660	8660	8660	1
404	20240219	125600	200619370	8670	8670	8670	8670	6
405	20240219	125500	200567350	8690	8690	8690	8690	0
406	20240219	125400	200567350	8690	8690	8690	8690	0
407	20240219	125300	200567350	8690	8690	8690	8690	6
408	20240219	125200	200515210	8670	8670	8670	8670	209
409	20240219	125100	198703180	8690	8680	8690	8670	1636
410	20240219	125000	184513440	8680	8680	8680	8680	99
411	20240219	124900	183654120	8690	8690	8690	8690	0
412	20240219	124800	183654120	8690	8690	8690	8690	0
413	20240219	124700	183654120	8690	8690	8690	8690	0
414	20240219	124600	183654120	8690	8690	8690	8690	0
415	20240219	124500	183654120	8690	8690	8690	8690	0
416	20240219	124400	183654120	8690	8690	8690	8690	51
417	20240219	124300	183210930	8680	8680	8680	8680	0
418	20240219	124200	183210930	8680	8680	8680	8680	540
419	20240219	124100	178523730	8690	8700	8700	8690	1176
420	20240219	124000	168303290	8700	8700	8700	8700	0
421	20240219	123900	168303290	8700	8700	8700	8700	0
422	20240219	123800	168303290	8700	8700	8700	8700	0
423	20240219	123700	168303290	8700	8700	8700	8700	0
424	20240219	123600	168303290	8700	8700	8700	8700	0
425	20240219	123500	168303290	8700	8700	8700	8700	0
426	20240219	123400	168303290	8700	8700	8700	8700	0
427	20240219	123300	168303290	8700	8700	8700	8700	0
428	20240219	123200	168303290	8700	8700	8700	8700	0
429	20240219	123100	168303290	8700	8700	8700	8700	0
430	20240219	123000	168303290	8700	8700	8700	8700	10
431	20240219	122900	168216290	8690	8690	8690	8690	0
432	20240219	122800	168216290	8690	8690	8690	8690	0
433	20240219	122700	168216290	8690	8690	8690	8690	0
434	20240219	122600	168216290	8690	8690	8690	8690	500
435	20240219	122500	163871290	8690	8690	8700	8690	172
436	20240219	122400	162376580	8700	8700	8700	8700	423
437	20240219	122300	158696480	8710	8710	8710	8710	0
438	20240219	122200	158696480	8710	8710	8710	8710	0
439	20240219	122100	158696480	8710	8710	8710	8710	22
440	20240219	122000	158504860	8710	8710	8710	8710	200
441	20240219	121900	156762860	8710	8710	8710	8710	0
442	20240219	121800	156762860	8710	8730	8730	8710	262
443	20240219	121700	154480820	8710	8710	8710	8710	0
444	20240219	121600	154480820	8710	8710	8710	8710	0
445	20240219	121500	154480820	8710	8710	8710	8710	0
446	20240219	121400	154480820	8710	8710	8710	8710	0
447	20240219	121300	154480820	8710	8710	8710	8710	0
448	20240219	121200	154480820	8710	8710	8710	8710	0
449	20240219	121100	154480820	8710	8710	8710	8710	1
450	20240219	121000	154472110	8740	8740	8740	8740	0
451	20240219	120900	154472110	8740	8740	8740	8740	0
452	20240219	120800	154472110	8740	8740	8740	8740	1
453	20240219	120700	154463370	8700	8710	8710	8700	1700
454	20240219	120600	139667100	8740	8740	8740	8740	0
455	20240219	120500	139667100	8740	8740	8740	8740	0
456	20240219	120400	139667100	8740	8740	8740	8740	0
457	20240219	120300	139667100	8740	8740	8740	8740	0
458	20240219	120200	139667100	8740	8740	8740	8740	0
459	20240219	120100	139667100	8740	8720	8740	8720	28
460	20240219	120000	139422920	8720	8720	8720	8720	3
461	20240219	115900	139396760	8720	8720	8720	8720	0
462	20240219	115800	139396760	8720	8720	8720	8720	170
463	20240219	115700	137914360	8740	8740	8740	8740	1
464	20240219	115600	137905620	8740	8740	8740	8740	1
465	20240219	115500	137896880	8740	8740	8740	8740	0
466	20240219	115400	137896880	8740	8740	8740	8740	57
467	20240219	115300	137398700	8730	8730	8730	8730	1
468	20240219	115200	137389970	8740	8740	8740	8740	0
469	20240219	115100	137389970	8740	8740	8740	8740	0
470	20240219	115000	137389970	8740	8720	8740	8710	86
471	20240219	114900	136640760	8740	8740	8740	8740	13
472	20240219	114800	136527140	8740	8740	8740	8740	0
473	20240219	114700	136527140	8740	8740	8740	8740	0
474	20240219	114600	136527140	8740	8740	8740	8740	0
475	20240219	114500	136527140	8740	8740	8740	8740	0
476	20240219	114400	136527140	8740	8740	8740	8740	0
477	20240219	114300	136527140	8740	8740	8740	8740	0
478	20240219	114200	136527140	8740	8740	8740	8740	0
479	20240219	114100	136527140	8740	8740	8740	8740	3
480	20240219	114000	136500920	8740	8740	8740	8740	0
481	20240219	113900	136500920	8740	8740	8740	8740	0
482	20240219	113800	136500920	8740	8740	8740	8740	1
483	20240219	113700	136492180	8710	8710	8710	8710	200
484	20240219	113600	134750180	8710	8710	8710	8710	0
485	20240219	113500	134750180	8710	8710	8740	8710	3
486	20240219	113400	134724020	8720	8720	8720	8720	681
487	20240219	113300	128785700	8750	8750	8750	8750	0
488	20240219	113200	128785700	8750	8750	8750	8750	1
489	20240219	113100	128776950	8730	8730	8730	8730	0
490	20240219	113000	128776950	8730	8750	8750	8730	255
491	20240219	112900	126548600	8750	8750	8750	8750	20
492	20240219	112800	126373600	8750	8750	8750	8750	0
493	20240219	112700	126373600	8750	8750	8750	8750	1
494	20240219	112600	126364850	8750	8750	8750	8750	0
495	20240219	112500	126364850	8750	8750	8750	8750	0
496	20240219	112400	126364850	8750	8750	8750	8750	0
497	20240219	112300	126364850	8750	8750	8750	8750	1
498	20240219	112200	126356100	8730	8750	8750	8730	13
499	20240219	112100	126242590	8750	8750	8750	8750	0
500	20240219	112000	126242590	8750	8750	8750	8750	0
501	20240219	111900	126242590	8750	8720	8750	8720	224
502	20240219	111800	124288280	8730	8730	8730	8730	6
503	20240219	111700	124235900	8730	8730	8730	8730	964
504	20240219	111600	115820180	8730	8730	8730	8730	1
505	20240219	111500	115811450	8750	8740	8750	8740	484
506	20240219	111400	111580990	8750	8750	8750	8750	0
507	20240219	111300	111580990	8750	8750	8750	8750	0
508	20240219	111200	111580990	8750	8750	8750	8750	17
509	20240219	111100	111432240	8750	8760	8760	8750	17
510	20240219	111000	111283460	8760	8790	8790	8760	101
511	20240219	110900	110398670	8750	8750	8750	8750	601
512	20240219	110800	105139920	8750	8750	8750	8750	539
513	20240219	110700	100423670	8790	8790	8790	8790	0
514	20240219	110600	100423670	8790	8790	8790	8790	0
515	20240219	110500	100423670	8790	8790	8790	8790	6
516	20240219	110400	100370930	8790	8790	8790	8790	0
517	20240219	110300	100370930	8790	8790	8790	8790	1
518	20240219	110200	100362140	8740	8740	8740	8740	0
519	20240219	110100	100362140	8740	8740	8740	8740	0
520	20240219	110000	100362140	8740	8760	8760	8740	149
521	20240219	105900	99059660	8790	8790	8790	8790	1
522	20240219	105800	99050870	8760	8760	8760	8760	489
523	20240219	105700	94767230	8760	8770	8770	8750	1590
524	20240219	105600	80841980	8790	8790	8790	8790	0
525	20240219	105500	80841980	8790	8790	8790	8790	0
526	20240219	105400	80841980	8790	8790	8790	8790	68
527	20240219	105300	80244260	8800	8800	8800	8800	0
528	20240219	105200	80244260	8800	8800	8800	8800	1
529	20240219	105100	80235460	8770	8780	8780	8770	319
530	20240219	105000	77437010	8780	8780	8780	8780	43
531	20240219	104900	77059470	8780	8780	8780	8780	150
532	20240219	104800	75742470	8800	8800	8800	8800	0
533	20240219	104700	75742470	8800	8800	8800	8800	0
534	20240219	104600	75742470	8800	8800	8800	8800	0
535	20240219	104500	75742470	8800	8800	8800	8800	0
536	20240219	104400	75742470	8800	8800	8800	8800	0
537	20240219	104300	75742470	8800	8800	8800	8800	0
538	20240219	104200	75742470	8800	8800	8800	8800	0
539	20240219	104100	75742470	8800	8800	8800	8800	0
540	20240219	104000	75742470	8800	8800	8800	8800	18
541	20240219	103900	75584070	8800	8800	8800	8800	0
542	20240219	103800	75584070	8800	8800	8800	8800	0
543	20240219	103700	75584070	8800	8800	8800	8800	0
544	20240219	103600	75584070	8800	8800	8800	8800	0
545	20240219	103500	75584070	8800	8800	8800	8800	539
546	20240219	103400	70840870	8800	8800	8800	8800	511
547	20240219	103300	66344070	8820	8820	8820	8820	0
548	20240219	103200	66344070	8820	8820	8820	8820	0
549	20240219	103100	66344070	8820	8820	8820	8820	0
550	20240219	103000	66344070	8820	8820	8820	8820	0
551	20240219	102900	66344070	8820	8820	8820	8820	0
552	20240219	102800	66344070	8820	8820	8820	8820	0
553	20240219	102700	66344070	8820	8820	8820	8820	0
554	20240219	102600	66344070	8820	8810	8820	8810	2
555	20240219	102500	66326440	8760	8780	8780	8760	1000
556	20240219	102400	57552010	8810	8810	8810	8810	99
557	20240219	102300	56679820	8820	8820	8820	8820	0
558	20240219	102200	56679820	8820	8820	8820	8820	0
559	20240219	102100	56679820	8820	8820	8820	8820	0
560	20240219	102000	56679820	8820	8820	8820	8820	0
561	20240219	101900	56679820	8820	8820	8820	8820	0
562	20240219	101800	56679820	8820	8820	8820	8820	0
563	20240219	101700	56679820	8820	8820	8820	8820	0
564	20240219	101600	56679820	8820	8820	8820	8820	0
565	20240219	101500	56679820	8820	8820	8820	8820	0
566	20240219	101400	56679820	8820	8820	8820	8820	0
567	20240219	101300	56679820	8820	8820	8820	8820	0
568	20240219	101200	56679820	8820	8820	8820	8820	0
569	20240219	101100	56679820	8820	8820	8820	8820	0
570	20240219	101000	56679820	8820	8820	8820	8820	0
571	20240219	100900	56679820	8820	8820	8820	8820	0
572	20240219	100800	56679820	8820	8820	8820	8820	0
573	20240219	100700	56679820	8820	8820	8820	8820	1
574	20240219	100600	56671000	8780	8800	8800	8780	578
575	20240219	100500	51594100	8820	8820	8820	8820	50
576	20240219	100400	51153100	8820	8820	8820	8820	4
577	20240219	100300	51117820	8820	8820	8820	8820	0
578	20240219	100200	51117820	8820	8820	8820	8820	0
579	20240219	100100	51117820	8820	8820	8820	8820	0
580	20240219	100000	51117820	8820	8820	8820	8820	0
581	20240219	095900	51117820	8820	8820	8820	8820	0
582	20240219	095800	51117820	8820	8820	8820	8820	0
583	20240219	095700	51117820	8820	8820	8820	8820	0
584	20240219	095600	51117820	8820	8820	8820	8820	3
585	20240219	095500	51091360	8820	8820	8820	8820	0
586	20240219	095400	51091360	8820	8830	8830	8820	4
587	20240219	095300	51056050	8830	8830	8830	8830	150
588	20240219	095200	49731550	8820	8820	8820	8820	22
589	20240219	095100	49537510	8830	8830	8830	8830	0
590	20240219	095000	49537510	8830	8830	8830	8830	0
591	20240219	094900	49537510	8830	8820	8830	8820	3
592	20240219	094800	49511040	8790	8790	8790	8790	127
593	20240219	094700	48394710	8790	8790	8790	8790	68
594	20240219	094600	47796990	8790	8800	8800	8790	100
595	20240219	094500	46917770	8820	8830	8830	8820	232
596	20240219	094400	44871290	8830	8830	8830	8830	6
597	20240219	094300	44818310	8820	8820	8830	8820	202
598	20240219	094200	43036350	8820	8820	8820	8810	400
599	20240219	094100	39508390	8820	8810	8820	8810	10
600	20240219	094000	39420230	8820	8810	8820	8800	107
601	20240219	093900	38476560	8800	8800	8800	8800	6
602	20240219	093800	38423760	8810	8810	8810	8810	1
603	20240219	093700	38414950	8780	8780	8790	8780	161
604	20240219	093600	37001350	8780	8760	8780	8760	96
605	20240219	093500	36158960	8780	8760	8780	8750	85
606	20240219	093400	35414960	8780	8780	8780	8760	59
607	20240219	093300	34897080	8780	8780	8780	8780	0
608	20240219	093200	34897080	8780	8780	8780	8780	0
609	20240219	093100	34897080	8780	8780	8780	8780	1
610	20240219	093000	34888300	8760	8750	8760	8750	33
611	20240219	092900	34599540	8750	8770	8770	8750	859
612	20240219	092800	27076730	8830	8830	8830	8830	0
613	20240219	092700	27076730	8830	8830	8830	8830	0
614	20240219	092600	27076730	8830	8780	8830	8780	30
615	20240219	092500	26813230	8830	8830	8830	8830	1
616	20240219	092400	26804400	8780	8830	8830	8780	20
617	20240219	092300	26628700	8830	8830	8830	8830	0
618	20240219	092200	26628700	8830	8830	8830	8830	0
619	20240219	092100	26628700	8830	8830	8830	8830	0
620	20240219	092000	26628700	8830	8830	8830	8830	0
621	20240219	091900	26628700	8830	8840	8840	8780	186
622	20240219	091800	24995400	8840	8840	8840	8840	10
623	20240219	091700	24907000	8840	8820	8840	8820	16
624	20240219	091600	24765760	8820	8820	8820	8820	0
625	20240219	091500	24765760	8820	8800	8830	8780	24
626	20240219	091400	24554850	8800	8760	8800	8760	82
627	20240219	091300	23835000	8780	8780	8780	8780	100
628	20240219	091200	22957000	8780	8780	8780	8780	100
629	20240219	091100	22079000	8780	8780	8780	8780	0
630	20240219	091000	22079000	8780	8780	8780	8780	1
631	20240219	090900	22070220	8790	8790	8790	8790	1
632	20240219	090800	22061430	8750	8750	8750	8750	2
633	20240219	090700	22043930	8760	8760	8760	8760	1
634	20240219	090600	22035170	8840	8800	8870	8740	203
635	20240219	090500	20244270	8800	8800	8800	8750	24
636	20240219	090400	20034170	8750	8750	8820	8750	694
637	20240219	090300	13961550	8750	8740	8750	8740	668
638	20240219	090200	8122930	8740	8730	8740	8730	10
639	20240219	090100	8035620	8690	8690	8690	8690	300
640	20240219	090000	5428620	8680	8690	8690	8680	625