KissMeData/020710/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190500	467112925	4475	4475	4475	4475	457
3	20240219	190400	467112925	4475	4475	4475	4475	0
4	20240219	190300	467112925	4475	4475	4475	4475	0
5	20240219	190200	467112925	4475	4475	4475	4475	0
6	20240219	190100	467112925	4475	4475	4475	4475	0
7	20240219	190000	467112925	4475	4475	4475	4475	0
8	20240219	185900	467112925	4475	4475	4475	4475	0
9	20240219	185800	467112925	4475	4475	4475	4475	0
10	20240219	185700	467112925	4475	4475	4475	4475	0
11	20240219	185600	467112925	4475	4475	4475	4475	0
12	20240219	185500	467112925	4475	4475	4475	4475	0
13	20240219	185400	467112925	4475	4475	4475	4475	0
14	20240219	185300	467112925	4475	4475	4475	4475	0
15	20240219	185200	467112925	4475	4475	4475	4475	0
16	20240219	185100	467112925	4475	4475	4475	4475	0
17	20240219	185000	467112925	4475	4475	4475	4475	0
18	20240219	184900	467112925	4475	4475	4475	4475	0
19	20240219	184800	467112925	4475	4475	4475	4475	0
20	20240219	184700	467112925	4475	4475	4475	4475	0
21	20240219	184600	467112925	4475	4475	4475	4475	0
22	20240219	184500	467112925	4475	4475	4475	4475	0
23	20240219	184400	467112925	4475	4475	4475	4475	0
24	20240219	184300	467112925	4475	4475	4475	4475	0
25	20240219	184200	467112925	4475	4475	4475	4475	0
26	20240219	184100	467112925	4475	4475	4475	4475	0
27	20240219	184000	467112925	4475	4475	4475	4475	0
28	20240219	183900	467112925	4475	4475	4475	4475	0
29	20240219	183800	467112925	4475	4475	4475	4475	0
30	20240219	183700	467112925	4475	4475	4475	4475	0
31	20240219	183600	467112925	4475	4475	4475	4475	0
32	20240219	183500	467112925	4475	4475	4475	4475	457
33	20240219	183400	467112925	4475	4475	4475	4475	0
34	20240219	183300	467112925	4475	4475	4475	4475	0
35	20240219	183200	467112925	4475	4475	4475	4475	0
36	20240219	183100	467112925	4475	4475	4475	4475	0
37	20240219	183000	467112925	4475	4475	4475	4475	0
38	20240219	182900	467112925	4475	4475	4475	4475	0
39	20240219	182800	467112925	4475	4475	4475	4475	0
40	20240219	182700	467112925	4475	4475	4475	4475	0
41	20240219	182600	467112925	4475	4475	4475	4475	0
42	20240219	182500	467112925	4475	4475	4475	4475	0
43	20240219	182400	467112925	4475	4475	4475	4475	0
44	20240219	182300	467112925	4475	4475	4475	4475	0
45	20240219	182200	467112925	4475	4475	4475	4475	0
46	20240219	182100	467112925	4475	4475	4475	4475	0
47	20240219	182000	467112925	4475	4475	4475	4475	0
48	20240219	181900	467112925	4475	4475	4475	4475	0
49	20240219	181800	467112925	4475	4475	4475	4475	0
50	20240219	181700	467112925	4475	4475	4475	4475	0
51	20240219	181600	467112925	4475	4475	4475	4475	0
52	20240219	181500	467112925	4475	4475	4475	4475	0
53	20240219	181400	467112925	4475	4475	4475	4475	0
54	20240219	181300	467112925	4475	4475	4475	4475	0
55	20240219	181200	467112925	4475	4475	4475	4475	0
56	20240219	181100	467112925	4475	4475	4475	4475	0
57	20240219	181000	467112925	4475	4475	4475	4475	0
58	20240219	180900	467112925	4475	4475	4475	4475	0
59	20240219	180800	467112925	4475	4475	4475	4475	0
60	20240219	180700	467112925	4475	4475	4475	4475	0
61	20240219	180600	467112925	4475	4475	4475	4475	0
62	20240219	180500	467112925	4475	4475	4475	4475	457
63	20240219	180400	467112925	4475	4475	4475	4475	0
64	20240219	180300	467112925	4475	4475	4475	4475	0
65	20240219	180200	467112925	4475	4475	4475	4475	0
66	20240219	180100	467112925	4475	4475	4475	4475	0
67	20240219	180000	467112925	4475	4475	4475	4475	0
68	20240219	175900	467112925	4475	4475	4475	4475	0
69	20240219	175800	467112925	4475	4475	4475	4475	0
70	20240219	175700	467112925	4475	4475	4475	4475	0
71	20240219	175600	467112925	4475	4475	4475	4475	0
72	20240219	175500	467112925	4475	4475	4475	4475	0
73	20240219	175400	467112925	4475	4475	4475	4475	0
74	20240219	175300	467112925	4475	4475	4475	4475	0
75	20240219	175200	467112925	4475	4475	4475	4475	0
76	20240219	175100	467112925	4475	4475	4475	4475	0
77	20240219	175000	467112925	4475	4475	4475	4475	0
78	20240219	174900	467112925	4475	4475	4475	4475	0
79	20240219	174800	467112925	4475	4475	4475	4475	0
80	20240219	174700	467112925	4475	4475	4475	4475	0
81	20240219	174600	467112925	4475	4475	4475	4475	0
82	20240219	174500	467112925	4475	4475	4475	4475	0
83	20240219	174400	467112925	4475	4475	4475	4475	0
84	20240219	174300	467112925	4475	4475	4475	4475	0
85	20240219	174200	467112925	4475	4475	4475	4475	0
86	20240219	174100	467112925	4475	4475	4475	4475	0
87	20240219	174000	467112925	4475	4475	4475	4475	0
88	20240219	173900	467112925	4475	4475	4475	4475	0
89	20240219	173800	467112925	4475	4475	4475	4475	0
90	20240219	173700	467112925	4475	4475	4475	4475	0
91	20240219	173600	467112925	4475	4475	4475	4475	0
92	20240219	173500	467112925	4475	4475	4475	4475	457
93	20240219	173400	467112925	4475	4475	4475	4475	0
94	20240219	173300	467112925	4475	4475	4475	4475	0
95	20240219	173200	467112925	4475	4475	4475	4475	0
96	20240219	173100	467112925	4475	4475	4475	4475	0
97	20240219	173000	467112925	4475	4475	4475	4475	0
98	20240219	172900	467112925	4475	4475	4475	4475	0
99	20240219	172800	467112925	4475	4475	4475	4475	0
100	20240219	172700	467112925	4475	4475	4475	4475	0
101	20240219	172600	467112925	4475	4475	4475	4475	0
102	20240219	172500	467112925	4475	4475	4475	4475	0
103	20240219	172400	467112925	4475	4475	4475	4475	0
104	20240219	172300	467112925	4475	4475	4475	4475	0
105	20240219	172200	467112925	4475	4475	4475	4475	0
106	20240219	172100	467112925	4475	4475	4475	4475	0
107	20240219	172000	467112925	4475	4475	4475	4475	0
108	20240219	171900	467112925	4475	4475	4475	4475	0
109	20240219	171800	467112925	4475	4475	4475	4475	0
110	20240219	171700	467112925	4475	4475	4475	4475	0
111	20240219	171600	467112925	4475	4475	4475	4475	0
112	20240219	171500	467112925	4475	4475	4475	4475	0
113	20240219	171400	467112925	4475	4475	4475	4475	0
114	20240219	171300	467112925	4475	4475	4475	4475	0
115	20240219	171200	467112925	4475	4475	4475	4475	0
116	20240219	171100	467112925	4475	4475	4475	4475	0
117	20240219	171000	467112925	4475	4475	4475	4475	0
118	20240219	170900	467112925	4475	4475	4475	4475	0
119	20240219	170800	467112925	4475	4475	4475	4475	0
120	20240219	170700	467112925	4475	4475	4475	4475	0
121	20240219	170600	467112925	4475	4475	4475	4475	0
122	20240219	170500	467112925	4475	4475	4475	4475	457
123	20240219	170400	467112925	4475	4475	4475	4475	0
124	20240219	170300	467112925	4475	4475	4475	4475	0
125	20240219	170200	467112925	4475	4475	4475	4475	0
126	20240219	170100	467112925	4475	4475	4475	4475	0
127	20240219	170000	467112925	4475	4475	4475	4475	0
128	20240219	165900	467112925	4475	4475	4475	4475	0
129	20240219	165800	467112925	4475	4475	4475	4475	0
130	20240219	165700	467112925	4475	4475	4475	4475	0
131	20240219	165600	467112925	4475	4475	4475	4475	0
132	20240219	165500	467112925	4475	4475	4475	4475	0
133	20240219	165400	467112925	4475	4475	4475	4475	0
134	20240219	165300	467112925	4475	4475	4475	4475	0
135	20240219	165200	467112925	4475	4475	4475	4475	0
136	20240219	165100	467112925	4475	4475	4475	4475	0
137	20240219	165000	467112925	4475	4475	4475	4475	0
138	20240219	164900	467112925	4475	4475	4475	4475	0
139	20240219	164800	467112925	4475	4475	4475	4475	0
140	20240219	164700	467112925	4475	4475	4475	4475	0
141	20240219	164600	467112925	4475	4475	4475	4475	0
142	20240219	164500	467112925	4475	4475	4475	4475	0
143	20240219	164400	467112925	4475	4475	4475	4475	0
144	20240219	164300	467112925	4475	4475	4475	4475	0
145	20240219	164200	467112925	4475	4475	4475	4475	0
146	20240219	164100	467112925	4475	4475	4475	4475	0
147	20240219	164000	467112925	4475	4475	4475	4475	0
148	20240219	163900	467112925	4475	4475	4475	4475	0
149	20240219	163800	467112925	4475	4475	4475	4475	0
150	20240219	163700	467112925	4475	4475	4475	4475	0
151	20240219	163600	467112925	4475	4475	4475	4475	0
152	20240219	163500	467112925	4475	4475	4475	4475	457
153	20240219	163400	467112925	4475	4475	4475	4475	0
154	20240219	163300	467112925	4475	4475	4475	4475	0
155	20240219	163200	467112925	4475	4475	4475	4475	0
156	20240219	163100	467112925	4475	4475	4475	4475	0
157	20240219	163000	467112925	4475	4475	4475	4475	0
158	20240219	162900	467112925	4475	4475	4475	4475	0
159	20240219	162800	467112925	4475	4475	4475	4475	0
160	20240219	162700	467112925	4475	4475	4475	4475	0
161	20240219	162600	467112925	4475	4475	4475	4475	0
162	20240219	162500	467112925	4475	4475	4475	4475	0
163	20240219	162400	467112925	4475	4475	4475	4475	0
164	20240219	162300	467112925	4475	4475	4475	4475	0
165	20240219	162200	467112925	4475	4475	4475	4475	0
166	20240219	162100	467112925	4475	4475	4475	4475	0
167	20240219	162000	467112925	4475	4475	4475	4475	0
168	20240219	161900	467112925	4475	4475	4475	4475	0
169	20240219	161800	467112925	4475	4475	4475	4475	0
170	20240219	161700	467112925	4475	4475	4475	4475	0
171	20240219	161600	467112925	4475	4475	4475	4475	0
172	20240219	161500	467112925	4475	4475	4475	4475	0
173	20240219	161400	467112925	4475	4475	4475	4475	0
174	20240219	161300	467112925	4475	4475	4475	4475	0
175	20240219	161200	467112925	4475	4475	4475	4475	0
176	20240219	161100	467112925	4475	4475	4475	4475	0
177	20240219	161000	467112925	4475	4475	4475	4475	0
178	20240219	160900	467112925	4475	4475	4475	4475	0
179	20240219	160800	467112925	4475	4475	4475	4475	0
180	20240219	160700	467112925	4475	4475	4475	4475	0
181	20240219	160600	467112925	4475	4475	4475	4475	0
182	20240219	160500	467112925	4475	4475	4475	4475	457
183	20240219	160400	467112925	4475	4475	4475	4475	0
184	20240219	160300	467112925	4475	4475	4475	4475	0
185	20240219	160200	467112925	4475	4475	4475	4475	0
186	20240219	160100	467112925	4475	4475	4475	4475	0
187	20240219	160000	467112925	4475	4475	4475	4475	0
188	20240219	155900	467112925	4475	4475	4475	4475	0
189	20240219	155800	467112925	4475	4475	4475	4475	0
190	20240219	155700	467112925	4475	4475	4475	4475	0
191	20240219	155600	467112925	4475	4475	4475	4475	0
192	20240219	155500	467112925	4475	4475	4475	4475	0
193	20240219	155400	467112925	4475	4475	4475	4475	0
194	20240219	155300	467112925	4475	4475	4475	4475	0
195	20240219	155200	467112925	4475	4475	4475	4475	0
196	20240219	155100	467112925	4475	4475	4475	4475	0
197	20240219	155000	467112925	4475	4475	4475	4475	0
198	20240219	154900	467112925	4475	4475	4475	4475	0
199	20240219	154800	467112925	4475	4475	4475	4475	0
200	20240219	154700	467112925	4475	4475	4475	4475	0
201	20240219	154600	467112925	4475	4475	4475	4475	0
202	20240219	154500	467112925	4475	4475	4475	4475	0
203	20240219	154400	467112925	4475	4475	4475	4475	0
204	20240219	154300	467112925	4475	4475	4475	4475	0
205	20240219	154200	467112925	4475	4475	4475	4475	0
206	20240219	154100	467112925	4475	4475	4475	4475	0
207	20240219	154000	467112925	4475	4475	4475	4475	0
208	20240219	153900	467112925	4475	4475	4475	4475	0
209	20240219	153800	467112925	4475	4475	4475	4475	0
210	20240219	153700	467112925	4475	4475	4475	4475	0
211	20240219	153600	467112925	4475	4475	4475	4475	0
212	20240219	153500	467112925	4475	4475	4475	4475	457
213	20240219	153400	467112925	4475	4475	4475	4475	0
214	20240219	153300	467112925	4475	4475	4475	4475	0
215	20240219	153200	467112925	4475	4475	4475	4475	0
216	20240219	153100	467112925	4475	4475	4475	4475	0
217	20240219	153000	467112925	4475	4475	4475	4475	457
218	20240219	152900	465067850	4475	4475	4475	4475	0
219	20240219	152800	465067850	4475	4475	4475	4475	0
220	20240219	152700	465067850	4475	4475	4475	4475	0
221	20240219	152600	465067850	4475	4475	4475	4475	0
222	20240219	152500	465067850	4475	4475	4475	4475	0
223	20240219	152400	465067850	4475	4475	4475	4475	0
224	20240219	152300	465067850	4475	4475	4475	4475	0
225	20240219	152200	465067850	4475	4475	4475	4475	0
226	20240219	152100	465067850	4475	4475	4475	4475	0
227	20240219	152000	465067850	4475	4475	4475	4475	0
228	20240219	151900	465067850	4475	4465	4475	4465	60
229	20240219	151800	464799910	4475	4470	4475	4465	54
230	20240219	151700	464558530	4470	4465	4470	4465	42
231	20240219	151600	464370995	4465	4465	4465	4465	876
232	20240219	151500	460459655	4460	4465	4465	4460	949
233	20240219	151400	456222380	4465	4465	4465	4465	1
234	20240219	151300	456217915	4460	4460	4460	4460	500
235	20240219	151200	453987915	4465	4465	4465	4465	1
236	20240219	151100	453983450	4465	4465	4465	4465	1082
237	20240219	151000	449152320	4465	4465	4465	4465	2
238	20240219	150900	449143390	4465	4465	4465	4465	0
239	20240219	150800	449143390	4465	4465	4465	4465	1
240	20240219	150700	449138925	4480	4480	4480	4480	0
241	20240219	150600	449138925	4480	4480	4480	4480	0
242	20240219	150500	449138925	4480	4480	4480	4480	0
243	20240219	150400	449138925	4480	4480	4480	4480	0
244	20240219	150300	449138925	4480	4480	4480	4480	0
245	20240219	150200	449138925	4480	4480	4480	4480	0
246	20240219	150100	449138925	4480	4480	4480	4480	10
247	20240219	150000	449094125	4480	4480	4480	4480	0
248	20240219	145900	449094125	4480	4480	4480	4480	1
249	20240219	145800	449089645	4475	4475	4475	4475	78
250	20240219	145700	448740595	4475	4475	4475	4475	10
251	20240219	145600	448695845	4475	4475	4475	4475	0
252	20240219	145500	448695845	4475	4475	4475	4475	648
253	20240219	145400	445796045	4475	4475	4475	4475	10
254	20240219	145300	445751295	4475	4475	4475	4475	0
255	20240219	145200	445751295	4475	4475	4475	4475	10
256	20240219	145100	445706545	4475	4475	4475	4475	36
257	20240219	145000	445545445	4475	4460	4475	4460	47
258	20240219	144900	445335810	4460	4460	4460	4460	501
259	20240219	144800	443101350	4460	4460	4460	4460	0
260	20240219	144700	443101350	4460	4460	4460	4460	1
261	20240219	144600	443096890	4470	4470	4470	4470	239
262	20240219	144500	442028560	4460	4465	4465	4460	500
263	20240219	144400	439797435	4460	4460	4460	4460	0
264	20240219	144300	439797435	4460	4460	4460	4460	0
265	20240219	144200	439797435	4460	4460	4460	4460	1000
266	20240219	144100	435337435	4460	4465	4465	4460	35
267	20240219	144000	435181315	4480	4480	4480	4480	0
268	20240219	143900	435181315	4480	4480	4480	4480	0
269	20240219	143800	435181315	4480	4480	4480	4480	0
270	20240219	143700	435181315	4480	4480	4480	4480	0
271	20240219	143600	435181315	4480	4480	4480	4480	0
272	20240219	143500	435181315	4480	4480	4480	4480	0
273	20240219	143400	435181315	4480	4480	4480	4480	0
274	20240219	143300	435181315	4480	4480	4480	4480	0
275	20240219	143200	435181315	4480	4480	4480	4480	0
276	20240219	143100	435181315	4480	4480	4480	4480	0
277	20240219	143000	435181315	4480	4480	4480	4480	0
278	20240219	142900	435181315	4480	4480	4480	4480	0
279	20240219	142800	435181315	4480	4480	4480	4480	0
280	20240219	142700	435181315	4480	4480	4480	4480	0
281	20240219	142600	435181315	4480	4480	4480	4480	0
282	20240219	142500	435181315	4480	4480	4480	4480	0
283	20240219	142400	435181315	4480	4480	4480	4480	1
284	20240219	142300	435176835	4470	4470	4470	4470	0
285	20240219	142200	435176835	4470	4470	4470	4470	239
286	20240219	142100	434108505	4460	4460	4460	4460	225
287	20240219	142000	433105005	4465	4465	4465	4465	0
288	20240219	141900	433105005	4465	4465	4465	4465	0
289	20240219	141800	433105005	4465	4465	4465	4455	20248
290	20240219	141700	342848640	4480	4480	4480	4480	0
291	20240219	141600	342848640	4480	4480	4480	4480	0
292	20240219	141500	342848640	4480	4480	4480	4480	0
293	20240219	141400	342848640	4480	4480	4480	4480	0
294	20240219	141300	342848640	4480	4480	4480	4480	276
295	20240219	141200	341612160	4480	4480	4480	4480	23
296	20240219	141100	341509120	4480	4480	4480	4480	100
297	20240219	141000	341061120	4480	4480	4480	4480	1
298	20240219	140900	341056640	4480	4480	4480	4480	0
299	20240219	140800	341056640	4480	4480	4480	4480	0
300	20240219	140700	341056640	4480	4480	4480	4480	0
301	20240219	140600	341056640	4480	4480	4480	4480	0
302	20240219	140500	341056640	4480	4480	4480	4480	0
303	20240219	140400	341056640	4480	4480	4480	4480	40
304	20240219	140300	340877440	4480	4480	4480	4480	0
305	20240219	140200	340877440	4480	4480	4480	4480	0
306	20240219	140100	340877440	4480	4480	4480	4480	50
307	20240219	140000	340653440	4480	4480	4480	4480	0
308	20240219	135900	340653440	4480	4480	4480	4480	0
309	20240219	135800	340653440	4480	4480	4480	4480	0
310	20240219	135700	340653440	4480	4480	4480	4480	0
311	20240219	135600	340653440	4480	4480	4480	4480	0
312	20240219	135500	340653440	4480	4480	4480	4480	0
313	20240219	135400	340653440	4480	4480	4480	4480	0
314	20240219	135300	340653440	4480	4480	4480	4480	0
315	20240219	135200	340653440	4480	4480	4480	4480	0
316	20240219	135100	340653440	4480	4480	4480	4480	0
317	20240219	135000	340653440	4480	4480	4480	4480	1
318	20240219	134900	340648960	4465	4465	4465	4465	174
319	20240219	134800	339872050	4460	4470	4470	4460	7317
320	20240219	134700	307180740	4470	4470	4470	4470	100
321	20240219	134600	306733740	4470	4470	4470	4470	0
322	20240219	134500	306733740	4470	4470	4470	4470	0
323	20240219	134400	306733740	4470	4470	4470	4470	0
324	20240219	134300	306733740	4470	4470	4470	4470	1
325	20240219	134200	306729270	4480	4475	4480	4475	12
326	20240219	134100	306675565	4470	4470	4470	4470	158
327	20240219	134000	305969305	4470	4470	4470	4470	0
328	20240219	133900	305969305	4470	4470	4470	4470	0
329	20240219	133800	305969305	4470	4470	4470	4470	0
330	20240219	133700	305969305	4470	4470	4470	4470	0
331	20240219	133600	305969305	4470	4470	4470	4470	0
332	20240219	133500	305969305	4470	4470	4470	4470	0
333	20240219	133400	305969305	4470	4470	4470	4470	0
334	20240219	133300	305969305	4470	4470	4470	4470	22
335	20240219	133200	305870965	4470	4470	4470	4470	0
336	20240219	133100	305870965	4470	4470	4470	4470	71
337	20240219	133000	305553595	4470	4470	4470	4470	112
338	20240219	132900	305052955	4470	4470	4470	4470	0
339	20240219	132800	305052955	4470	4470	4470	4470	0
340	20240219	132700	305052955	4470	4470	4470	4470	0
341	20240219	132600	305052955	4470	4470	4470	4470	1
342	20240219	132500	305048485	4470	4470	4470	4470	0
343	20240219	132400	305048485	4470	4470	4470	4470	109
344	20240219	132300	304561255	4480	4480	4480	4480	0
345	20240219	132200	304561255	4480	4480	4480	4480	0
346	20240219	132100	304561255	4480	4480	4480	4480	0
347	20240219	132000	304561255	4480	4480	4480	4480	0
348	20240219	131900	304561255	4480	4480	4480	4480	0
349	20240219	131800	304561255	4480	4480	4480	4480	1
350	20240219	131700	304556775	4480	4480	4480	4480	0
351	20240219	131600	304556775	4480	4480	4480	4480	0
352	20240219	131500	304556775	4480	4480	4480	4480	0
353	20240219	131400	304556775	4480	4480	4480	4480	0
354	20240219	131300	304556775	4480	4480	4480	4480	0
355	20240219	131200	304556775	4480	4480	4480	4480	0
356	20240219	131100	304556775	4480	4480	4480	4480	5
357	20240219	131000	304534375	4470	4470	4470	4470	22
358	20240219	130900	304436035	4480	4480	4480	4480	0
359	20240219	130800	304436035	4480	4480	4480	4480	0
360	20240219	130700	304436035	4480	4480	4480	4480	0
361	20240219	130600	304436035	4480	4470	4480	4470	72
362	20240219	130500	304114175	4470	4470	4470	4470	90
363	20240219	130400	303711875	4480	4480	4480	4480	0
364	20240219	130300	303711875	4480	4480	4480	4480	0
365	20240219	130200	303711875	4480	4480	4480	4480	0
366	20240219	130100	303711875	4480	4480	4480	4480	0
367	20240219	130000	303711875	4480	4475	4480	4475	294
368	20240219	125900	302396110	4480	4480	4480	4480	33
369	20240219	125800	302248270	4480	4480	4480	4480	0
370	20240219	125700	302248270	4480	4480	4480	4480	0
371	20240219	125600	302248270	4480	4480	4480	4480	0
372	20240219	125500	302248270	4480	4480	4480	4480	0
373	20240219	125400	302248270	4480	4480	4480	4480	0
374	20240219	125300	302248270	4480	4480	4480	4480	0
375	20240219	125200	302248270	4480	4480	4480	4480	0
376	20240219	125100	302248270	4480	4480	4480	4480	0
377	20240219	125000	302248270	4480	4480	4480	4480	32
378	20240219	124900	302104910	4480	4480	4480	4480	0
379	20240219	124800	302104910	4480	4480	4480	4480	3
380	20240219	124700	302091470	4480	4480	4480	4480	20
381	20240219	124600	302001870	4485	4485	4485	4485	0
382	20240219	124500	302001870	4485	4485	4485	4485	0
383	20240219	124400	302001870	4485	4485	4485	4485	0
384	20240219	124300	302001870	4485	4485	4485	4485	0
385	20240219	124200	302001870	4485	4485	4485	4485	0
386	20240219	124100	302001870	4485	4485	4485	4485	0
387	20240219	124000	302001870	4485	4485	4485	4485	0
388	20240219	123900	302001870	4485	4485	4485	4485	0
389	20240219	123800	302001870	4485	4485	4485	4485	300
390	20240219	123700	300656370	4485	4485	4485	4485	0
391	20240219	123600	300656370	4485	4485	4485	4485	0
392	20240219	123500	300656370	4485	4485	4485	4485	0
393	20240219	123400	300656370	4485	4485	4485	4485	0
394	20240219	123300	300656370	4485	4475	4485	4475	37
395	20240219	123200	300490785	4475	4475	4475	4475	0
396	20240219	123100	300490785	4475	4475	4475	4475	126
397	20240219	123000	299926935	4480	4480	4480	4480	0
398	20240219	122900	299926935	4480	4480	4480	4480	0
399	20240219	122800	299926935	4480	4480	4480	4480	18
400	20240219	122700	299846295	4480	4480	4480	4480	36
401	20240219	122600	299685015	4480	4480	4480	4480	2
402	20240219	122500	299676055	4485	4485	4485	4485	0
403	20240219	122400	299676055	4485	4485	4485	4485	0
404	20240219	122300	299676055	4485	4485	4485	4485	5
405	20240219	122200	299653630	4485	4485	4485	4485	22
406	20240219	122100	299554960	4485	4485	4485	4485	0
407	20240219	122000	299554960	4485	4485	4485	4485	0
408	20240219	121900	299554960	4485	4485	4485	4485	0
409	20240219	121800	299554960	4485	4485	4485	4485	0
410	20240219	121700	299554960	4485	4485	4485	4485	111
411	20240219	121600	299057125	4485	4485	4485	4485	0
412	20240219	121500	299057125	4485	4485	4485	4485	0
413	20240219	121400	299057125	4485	4485	4485	4485	0
414	20240219	121300	299057125	4485	4485	4485	4485	0
415	20240219	121200	299057125	4485	4485	4485	4485	6
416	20240219	121100	299030215	4485	4485	4485	4485	0
417	20240219	121000	299030215	4485	4485	4485	4485	0
418	20240219	120900	299030215	4485	4485	4485	4485	0
419	20240219	120800	299030215	4485	4485	4485	4485	1
420	20240219	120700	299025730	4480	4480	4480	4480	0
421	20240219	120600	299025730	4480	4480	4480	4480	0
422	20240219	120500	299025730	4480	4480	4480	4480	0
423	20240219	120400	299025730	4480	4480	4480	4480	0
424	20240219	120300	299025730	4480	4480	4480	4480	0
425	20240219	120200	299025730	4480	4480	4480	4480	0
426	20240219	120100	299025730	4480	4480	4480	4480	0
427	20240219	120000	299025730	4480	4480	4480	4480	0
428	20240219	115900	299025730	4480	4480	4480	4480	0
429	20240219	115800	299025730	4480	4480	4480	4480	0
430	20240219	115700	299025730	4480	4480	4480	4480	0
431	20240219	115600	299025730	4480	4480	4480	4480	0
432	20240219	115500	299025730	4480	4480	4480	4480	100
433	20240219	115400	298577730	4485	4485	4485	4485	1
434	20240219	115300	298573245	4480	4480	4480	4480	0
435	20240219	115200	298573245	4480	4480	4480	4480	1
436	20240219	115100	298568765	4485	4485	4485	4485	0
437	20240219	115000	298568765	4485	4480	4485	4480	458
438	20240219	114900	296516825	4480	4480	4480	4480	1
439	20240219	114800	296512345	4475	4475	4475	4475	125
440	20240219	114700	295952970	4480	4480	4480	4480	0
441	20240219	114600	295952970	4480	4480	4480	4480	100
442	20240219	114500	295504970	4480	4480	4480	4480	0
443	20240219	114400	295504970	4480	4480	4480	4480	0
444	20240219	114300	295504970	4480	4480	4480	4480	0
445	20240219	114200	295504970	4480	4480	4480	4480	0
446	20240219	114100	295504970	4480	4480	4480	4480	0
447	20240219	114000	295504970	4480	4480	4480	4480	0
448	20240219	113900	295504970	4480	4480	4480	4480	2331
449	20240219	113800	285062090	4480	4485	4485	4480	2800
450	20240219	113700	272513190	4485	4485	4485	4485	20
451	20240219	113600	272423490	4490	4485	4490	4485	500
452	20240219	113500	270178990	4485	4485	4485	4485	50
453	20240219	113400	269954740	4490	4490	4490	4490	3
454	20240219	113300	269941270	4490	4490	4490	4490	0
455	20240219	113200	269941270	4490	4490	4490	4490	0
456	20240219	113100	269941270	4490	4490	4490	4490	40
457	20240219	113000	269761670	4490	4490	4490	4490	0
458	20240219	112900	269761670	4490	4490	4490	4490	0
459	20240219	112800	269761670	4490	4490	4490	4490	1
460	20240219	112700	269757180	4480	4480	4480	4480	200
461	20240219	112600	268861180	4485	4485	4485	4485	0
462	20240219	112500	268861180	4485	4485	4485	4485	100
463	20240219	112400	268412680	4480	4480	4480	4480	100
464	20240219	112300	267964680	4480	4480	4480	4480	0
465	20240219	112200	267964680	4480	4480	4480	4480	100
466	20240219	112100	267516680	4485	4485	4485	4485	0
467	20240219	112000	267516680	4485	4485	4485	4485	0
468	20240219	111900	267516680	4485	4485	4485	4485	0
469	20240219	111800	267516680	4485	4485	4485	4485	405
470	20240219	111700	265700255	4485	4485	4485	4485	51
471	20240219	111600	265471520	4485	4485	4485	4485	60
472	20240219	111500	265202420	4480	4480	4480	4480	0
473	20240219	111400	265202420	4480	4480	4480	4480	0
474	20240219	111300	265202420	4480	4480	4480	4480	0
475	20240219	111200	265202420	4480	4480	4480	4480	120
476	20240219	111100	264664820	4480	4480	4480	4480	0
477	20240219	111000	264664820	4480	4480	4480	4480	3
478	20240219	110900	264651380	4485	4485	4485	4485	0
479	20240219	110800	264651380	4485	4485	4485	4485	0
480	20240219	110700	264651380	4485	4485	4485	4485	0
481	20240219	110600	264651380	4485	4485	4485	4485	676
482	20240219	110500	261619520	4485	4485	4485	4485	10
483	20240219	110400	261574670	4485	4485	4485	4485	177
484	20240219	110300	260780825	4490	4490	4490	4490	0
485	20240219	110200	260780825	4490	4490	4490	4490	0
486	20240219	110100	260780825	4490	4490	4490	4490	5
487	20240219	110000	260758375	4490	4490	4490	4490	59
488	20240219	105900	260493465	4485	4485	4485	4485	1
489	20240219	105800	260488980	4490	4490	4490	4490	0
490	20240219	105700	260488980	4490	4490	4490	4490	0
491	20240219	105600	260488980	4490	4490	4490	4490	0
492	20240219	105500	260488980	4490	4490	4490	4490	200
493	20240219	105400	259590980	4490	4490	4490	4490	0
494	20240219	105300	259590980	4490	4490	4490	4490	0
495	20240219	105200	259590980	4490	4490	4490	4490	2
496	20240219	105100	259582000	4490	4490	4490	4490	0
497	20240219	105000	259582000	4490	4490	4490	4490	0
498	20240219	104900	259582000	4490	4490	4490	4490	0
499	20240219	104800	259582000	4490	4490	4490	4490	0
500	20240219	104700	259582000	4490	4490	4490	4490	0
501	20240219	104600	259582000	4490	4490	4490	4490	5
502	20240219	104500	259559550	4485	4485	4485	4485	0
503	20240219	104400	259559550	4485	4485	4485	4485	25
504	20240219	104300	259447425	4485	4490	4490	4485	208
505	20240219	104200	258514040	4490	4485	4490	4485	56
506	20240219	104100	258262830	4485	4485	4490	4485	144
507	20240219	104000	257616590	4485	4490	4490	4485	1123
508	20240219	103900	252574515	4490	4490	4490	4490	0
509	20240219	103800	252574515	4490	4490	4490	4490	0
510	20240219	103700	252574515	4490	4490	4490	4490	0
511	20240219	103600	252574515	4490	4490	4490	4490	10
512	20240219	103500	252529615	4485	4485	4485	4485	0
513	20240219	103400	252529615	4485	4485	4485	4485	0
514	20240219	103300	252529615	4485	4485	4485	4485	507
515	20240219	103200	250255720	4485	4485	4485	4485	198
516	20240219	103100	249367690	4480	4480	4480	4480	80
517	20240219	103000	249009290	4480	4480	4480	4480	300
518	20240219	102900	247665290	4470	4480	4480	4470	230
519	20240219	102800	246636485	4480	4480	4480	4480	0
520	20240219	102700	246636485	4480	4480	4480	4480	0
521	20240219	102600	246636485	4480	4480	4480	4480	0
522	20240219	102500	246636485	4480	4480	4480	4480	1
523	20240219	102400	246632005	4485	4485	4485	4485	0
524	20240219	102300	246632005	4485	4475	4485	4475	302
525	20240219	102200	245280535	4475	4475	4475	4475	775
526	20240219	102100	241812410	4480	4480	4480	4480	0
527	20240219	102000	241812410	4480	4480	4480	4480	620
528	20240219	101900	239034810	4485	4485	4485	4485	0
529	20240219	101800	239034810	4485	4495	4495	4485	886
530	20240219	101700	235060600	4495	4495	4495	4495	0
531	20240219	101600	235060600	4495	4495	4495	4495	1
532	20240219	101500	235056105	4485	4485	4485	4485	158
533	20240219	101400	234347475	4495	4495	4495	4495	0
534	20240219	101300	234347475	4495	4495	4495	4495	0
535	20240219	101200	234347475	4495	4495	4495	4495	80
536	20240219	101100	233987875	4500	4500	4500	4500	0
537	20240219	101000	233987875	4500	4500	4500	4500	102
538	20240219	100900	233528875	4500	4490	4500	4490	2446
539	20240219	100800	222545335	4490	4490	4490	4490	43
540	20240219	100700	222352265	4500	4500	4500	4500	0
541	20240219	100600	222352265	4500	4500	4500	4500	0
542	20240219	100500	222352265	4500	4500	4500	4500	0
543	20240219	100400	222352265	4500	4500	4500	4500	0
544	20240219	100300	222352265	4500	4500	4500	4500	0
545	20240219	100200	222352265	4500	4500	4500	4500	10
546	20240219	100100	222307265	4490	4490	4490	4490	0
547	20240219	100000	222307265	4490	4490	4490	4490	0
548	20240219	095900	222307265	4490	4490	4490	4490	0
549	20240219	095800	222307265	4490	4500	4500	4490	340
550	20240219	095700	220778165	4500	4500	4500	4500	0
551	20240219	095600	220778165	4500	4490	4500	4490	4
552	20240219	095500	220760195	4495	4495	4495	4495	1436
553	20240219	095400	214305375	4500	4500	4500	4500	5
554	20240219	095300	214282875	4500	4500	4500	4500	1
555	20240219	095200	214278375	4495	4495	4495	4495	0
556	20240219	095100	214278375	4495	4495	4495	4495	300
557	20240219	095000	212929875	4495	4495	4495	4495	50
558	20240219	094900	212705125	4495	4495	4495	4495	2
559	20240219	094800	212696135	4500	4500	4500	4500	38
560	20240219	094700	212525135	4505	4500	4505	4500	95
561	20240219	094600	212097575	4500	4505	4505	4500	845
562	20240219	094500	208294820	4505	4505	4515	4505	170
563	20240219	094400	207528640	4510	4500	4510	4500	3280
564	20240219	094300	192753200	4505	4490	4505	4490	2202
565	20240219	094200	182841610	4495	4495	4495	4490	515
566	20240219	094100	180528675	4495	4495	4495	4495	75
567	20240219	094000	180191550	4495	4495	4495	4495	50
568	20240219	093900	179966800	4490	4490	4490	4490	0
569	20240219	093800	179966800	4490	4490	4490	4490	0
570	20240219	093700	179966800	4490	4495	4495	4490	326
571	20240219	093600	178501995	4490	4495	4495	4490	1878
572	20240219	093500	170062320	4495	4505	4505	4495	2170
573	20240219	093400	160307800	4495	4495	4500	4495	3263
574	20240219	093300	145626690	4490	4500	4500	4490	697
575	20240219	093200	142492160	4500	4495	4500	4495	1573
576	20240219	093100	135420620	4490	4490	4490	4490	100
577	20240219	093000	134971620	4490	4490	4490	4490	22
578	20240219	092900	134872840	4490	4490	4495	4490	262
579	20240219	092800	133696455	4495	4495	4495	4495	126
580	20240219	092700	133130085	4490	4485	4490	4485	1742
581	20240219	092600	125308535	4490	4490	4490	4485	1255
582	20240219	092500	119675110	4490	4490	4495	4490	100
583	20240219	092400	119225860	4495	4495	4500	4495	1110
584	20240219	092300	114231410	4500	4495	4500	4495	1743
585	20240219	092200	106395075	4490	4490	4490	4490	127
586	20240219	092100	105824845	4490	4490	4490	4490	330
587	20240219	092000	104343145	4490	4475	4495	4475	747
588	20240219	091900	100996295	4475	4475	4475	4475	1
589	20240219	091800	100991820	4480	4480	4480	4480	50
590	20240219	091700	100767820	4480	4480	4480	4480	0
591	20240219	091600	100767820	4480	4460	4480	4460	315
592	20240219	091500	99362460	4480	4480	4480	4480	98
593	20240219	091400	98923420	4465	4480	4480	4460	6342
594	20240219	091300	70621030	4475	4480	4480	4475	410
595	20240219	091200	68785735	4480	4495	4495	4480	592
596	20240219	091100	66131445	4495	4490	4500	4490	2190
597	20240219	091000	56287930	4490	4475	4490	4475	2189
598	20240219	090900	46467095	4480	4490	4490	4480	501
599	20240219	090800	44221615	4490	4490	4490	4490	44
600	20240219	090700	44024055	4480	4480	4480	4480	0
601	20240219	090600	44024055	4480	4475	4480	4475	1478
602	20240219	090500	37409115	4475	4470	4475	4470	1162
603	20240219	090400	32210715	4470	4470	4470	4470	50
604	20240219	090300	31987215	4475	4490	4495	4475	564
605	20240219	090200	29458925	4490	4470	4500	4470	3760
606	20240219	090100	12584465	4465	4455	4465	4455	2141
607	20240219	090000	3029555	4445	4445	4450	4445	681