KissMeData/067990/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	194300	1330200670	5420	5420	5420	5420	6699
3	20240219	194200	1330200670	5420	5420	5420	5420	0
4	20240219	194100	1330200670	5420	5420	5420	5420	0
5	20240219	194000	1330200670	5420	5420	5420	5420	0
6	20240219	193900	1330200670	5420	5420	5420	5420	0
7	20240219	193800	1330200670	5420	5420	5420	5420	0
8	20240219	193700	1330200670	5420	5420	5420	5420	0
9	20240219	193600	1330200670	5420	5420	5420	5420	0
10	20240219	193500	1330200670	5420	5420	5420	5420	0
11	20240219	193400	1330200670	5420	5420	5420	5420	0
12	20240219	193300	1330200670	5420	5420	5420	5420	0
13	20240219	193200	1330200670	5420	5420	5420	5420	0
14	20240219	193100	1330200670	5420	5420	5420	5420	0
15	20240219	193000	1330200670	5420	5420	5420	5420	0
16	20240219	192900	1330200670	5420	5420	5420	5420	0
17	20240219	192800	1330200670	5420	5420	5420	5420	0
18	20240219	192700	1330200670	5420	5420	5420	5420	0
19	20240219	192600	1330200670	5420	5420	5420	5420	0
20	20240219	192500	1330200670	5420	5420	5420	5420	0
21	20240219	192400	1330200670	5420	5420	5420	5420	0
22	20240219	192300	1330200670	5420	5420	5420	5420	0
23	20240219	192200	1330200670	5420	5420	5420	5420	0
24	20240219	192100	1330200670	5420	5420	5420	5420	0
25	20240219	192000	1330200670	5420	5420	5420	5420	0
26	20240219	191900	1330200670	5420	5420	5420	5420	0
27	20240219	191800	1330200670	5420	5420	5420	5420	0
28	20240219	191700	1330200670	5420	5420	5420	5420	0
29	20240219	191600	1330200670	5420	5420	5420	5420	0
30	20240219	191500	1330200670	5420	5420	5420	5420	0
31	20240219	191400	1330200670	5420	5420	5420	5420	0
32	20240219	191300	1330200670	5420	5420	5420	5420	6699
33	20240219	191200	1330200670	5420	5420	5420	5420	0
34	20240219	191100	1330200670	5420	5420	5420	5420	0
35	20240219	191000	1330200670	5420	5420	5420	5420	0
36	20240219	190900	1330200670	5420	5420	5420	5420	0
37	20240219	190800	1330200670	5420	5420	5420	5420	0
38	20240219	190700	1330200670	5420	5420	5420	5420	0
39	20240219	190600	1330200670	5420	5420	5420	5420	0
40	20240219	190500	1330200670	5420	5420	5420	5420	0
41	20240219	190400	1330200670	5420	5420	5420	5420	0
42	20240219	190300	1330200670	5420	5420	5420	5420	0
43	20240219	190200	1330200670	5420	5420	5420	5420	0
44	20240219	190100	1330200670	5420	5420	5420	5420	0
45	20240219	190000	1330200670	5420	5420	5420	5420	0
46	20240219	185900	1330200670	5420	5420	5420	5420	0
47	20240219	185800	1330200670	5420	5420	5420	5420	0
48	20240219	185700	1330200670	5420	5420	5420	5420	0
49	20240219	185600	1330200670	5420	5420	5420	5420	0
50	20240219	185500	1330200670	5420	5420	5420	5420	0
51	20240219	185400	1330200670	5420	5420	5420	5420	0
52	20240219	185300	1330200670	5420	5420	5420	5420	0
53	20240219	185200	1330200670	5420	5420	5420	5420	0
54	20240219	185100	1330200670	5420	5420	5420	5420	0
55	20240219	185000	1330200670	5420	5420	5420	5420	0
56	20240219	184900	1330200670	5420	5420	5420	5420	0
57	20240219	184800	1330200670	5420	5420	5420	5420	0
58	20240219	184700	1330200670	5420	5420	5420	5420	0
59	20240219	184600	1330200670	5420	5420	5420	5420	0
60	20240219	184500	1330200670	5420	5420	5420	5420	0
61	20240219	184400	1330200670	5420	5420	5420	5420	0
62	20240219	184300	1330200670	5420	5420	5420	5420	6699
63	20240219	184200	1330200670	5420	5420	5420	5420	0
64	20240219	184100	1330200670	5420	5420	5420	5420	0
65	20240219	184000	1330200670	5420	5420	5420	5420	0
66	20240219	183900	1330200670	5420	5420	5420	5420	0
67	20240219	183800	1330200670	5420	5420	5420	5420	0
68	20240219	183700	1330200670	5420	5420	5420	5420	0
69	20240219	183600	1330200670	5420	5420	5420	5420	0
70	20240219	183500	1330200670	5420	5420	5420	5420	0
71	20240219	183400	1330200670	5420	5420	5420	5420	0
72	20240219	183300	1330200670	5420	5420	5420	5420	0
73	20240219	183200	1330200670	5420	5420	5420	5420	0
74	20240219	183100	1330200670	5420	5420	5420	5420	0
75	20240219	183000	1330200670	5420	5420	5420	5420	0
76	20240219	182900	1330200670	5420	5420	5420	5420	0
77	20240219	182800	1330200670	5420	5420	5420	5420	0
78	20240219	182700	1330200670	5420	5420	5420	5420	0
79	20240219	182600	1330200670	5420	5420	5420	5420	0
80	20240219	182500	1330200670	5420	5420	5420	5420	0
81	20240219	182400	1330200670	5420	5420	5420	5420	0
82	20240219	182300	1330200670	5420	5420	5420	5420	0
83	20240219	182200	1330200670	5420	5420	5420	5420	0
84	20240219	182100	1330200670	5420	5420	5420	5420	0
85	20240219	182000	1330200670	5420	5420	5420	5420	0
86	20240219	181900	1330200670	5420	5420	5420	5420	0
87	20240219	181800	1330200670	5420	5420	5420	5420	0
88	20240219	181700	1330200670	5420	5420	5420	5420	0
89	20240219	181600	1330200670	5420	5420	5420	5420	0
90	20240219	181500	1330200670	5420	5420	5420	5420	0
91	20240219	181400	1330200670	5420	5420	5420	5420	0
92	20240219	181300	1330200670	5420	5420	5420	5420	6699
93	20240219	181200	1330200670	5420	5420	5420	5420	0
94	20240219	181100	1330200670	5420	5420	5420	5420	0
95	20240219	181000	1330200670	5420	5420	5420	5420	0
96	20240219	180900	1330200670	5420	5420	5420	5420	0
97	20240219	180800	1330200670	5420	5420	5420	5420	0
98	20240219	180700	1330200670	5420	5420	5420	5420	0
99	20240219	180600	1330200670	5420	5420	5420	5420	0
100	20240219	180500	1330200670	5420	5420	5420	5420	0
101	20240219	180400	1330200670	5420	5420	5420	5420	0
102	20240219	180300	1330200670	5420	5420	5420	5420	0
103	20240219	180200	1330200670	5420	5420	5420	5420	0
104	20240219	180100	1330200670	5420	5420	5420	5420	0
105	20240219	180000	1330200670	5420	5420	5420	5420	0
106	20240219	175900	1330200670	5420	5420	5420	5420	0
107	20240219	175800	1330200670	5420	5420	5420	5420	0
108	20240219	175700	1330200670	5420	5420	5420	5420	0
109	20240219	175600	1330200670	5420	5420	5420	5420	0
110	20240219	175500	1330200670	5420	5420	5420	5420	0
111	20240219	175400	1330200670	5420	5420	5420	5420	0
112	20240219	175300	1330200670	5420	5420	5420	5420	0
113	20240219	175200	1330200670	5420	5420	5420	5420	0
114	20240219	175100	1330200670	5420	5420	5420	5420	0
115	20240219	175000	1330200670	5420	5420	5420	5420	0
116	20240219	174900	1330200670	5420	5420	5420	5420	0
117	20240219	174800	1330200670	5420	5420	5420	5420	0
118	20240219	174700	1330200670	5420	5420	5420	5420	0
119	20240219	174600	1330200670	5420	5420	5420	5420	0
120	20240219	174500	1330200670	5420	5420	5420	5420	0
121	20240219	174400	1330200670	5420	5420	5420	5420	0
122	20240219	174300	1330200670	5420	5420	5420	5420	6699
123	20240219	174200	1330200670	5420	5420	5420	5420	0
124	20240219	174100	1330200670	5420	5420	5420	5420	0
125	20240219	174000	1330200670	5420	5420	5420	5420	0
126	20240219	173900	1330200670	5420	5420	5420	5420	0
127	20240219	173800	1330200670	5420	5420	5420	5420	0
128	20240219	173700	1330200670	5420	5420	5420	5420	0
129	20240219	173600	1330200670	5420	5420	5420	5420	0
130	20240219	173500	1330200670	5420	5420	5420	5420	0
131	20240219	173400	1330200670	5420	5420	5420	5420	0
132	20240219	173300	1330200670	5420	5420	5420	5420	0
133	20240219	173200	1330200670	5420	5420	5420	5420	0
134	20240219	173100	1330200670	5420	5420	5420	5420	0
135	20240219	173000	1330200670	5420	5420	5420	5420	0
136	20240219	172900	1330200670	5420	5420	5420	5420	0
137	20240219	172800	1330200670	5420	5420	5420	5420	0
138	20240219	172700	1330200670	5420	5420	5420	5420	0
139	20240219	172600	1330200670	5420	5420	5420	5420	0
140	20240219	172500	1330200670	5420	5420	5420	5420	0
141	20240219	172400	1330200670	5420	5420	5420	5420	0
142	20240219	172300	1330200670	5420	5420	5420	5420	0
143	20240219	172200	1330200670	5420	5420	5420	5420	0
144	20240219	172100	1330200670	5420	5420	5420	5420	0
145	20240219	172000	1330200670	5420	5420	5420	5420	0
146	20240219	171900	1330200670	5420	5420	5420	5420	0
147	20240219	171800	1330200670	5420	5420	5420	5420	0
148	20240219	171700	1330200670	5420	5420	5420	5420	0
149	20240219	171600	1330200670	5420	5420	5420	5420	0
150	20240219	171500	1330200670	5420	5420	5420	5420	0
151	20240219	171400	1330200670	5420	5420	5420	5420	0
152	20240219	171300	1330200670	5420	5420	5420	5420	6699
153	20240219	171200	1330200670	5420	5420	5420	5420	0
154	20240219	171100	1330200670	5420	5420	5420	5420	0
155	20240219	171000	1330200670	5420	5420	5420	5420	0
156	20240219	170900	1330200670	5420	5420	5420	5420	0
157	20240219	170800	1330200670	5420	5420	5420	5420	0
158	20240219	170700	1330200670	5420	5420	5420	5420	0
159	20240219	170600	1330200670	5420	5420	5420	5420	0
160	20240219	170500	1330200670	5420	5420	5420	5420	0
161	20240219	170400	1330200670	5420	5420	5420	5420	0
162	20240219	170300	1330200670	5420	5420	5420	5420	0
163	20240219	170200	1330200670	5420	5420	5420	5420	0
164	20240219	170100	1330200670	5420	5420	5420	5420	0
165	20240219	170000	1330200670	5420	5420	5420	5420	0
166	20240219	165900	1330200670	5420	5420	5420	5420	0
167	20240219	165800	1330200670	5420	5420	5420	5420	0
168	20240219	165700	1330200670	5420	5420	5420	5420	0
169	20240219	165600	1330200670	5420	5420	5420	5420	0
170	20240219	165500	1330200670	5420	5420	5420	5420	0
171	20240219	165400	1330200670	5420	5420	5420	5420	0
172	20240219	165300	1330200670	5420	5420	5420	5420	0
173	20240219	165200	1330200670	5420	5420	5420	5420	0
174	20240219	165100	1330200670	5420	5420	5420	5420	0
175	20240219	165000	1330200670	5420	5420	5420	5420	0
176	20240219	164900	1330200670	5420	5420	5420	5420	0
177	20240219	164800	1330200670	5420	5420	5420	5420	0
178	20240219	164700	1330200670	5420	5420	5420	5420	0
179	20240219	164600	1330200670	5420	5420	5420	5420	0
180	20240219	164500	1330200670	5420	5420	5420	5420	0
181	20240219	164400	1330200670	5420	5420	5420	5420	0
182	20240219	164300	1330200670	5420	5420	5420	5420	6699
183	20240219	164200	1330200670	5420	5420	5420	5420	0
184	20240219	164100	1330200670	5420	5420	5420	5420	0
185	20240219	164000	1330200670	5420	5420	5420	5420	0
186	20240219	163900	1330200670	5420	5420	5420	5420	0
187	20240219	163800	1330200670	5420	5420	5420	5420	0
188	20240219	163700	1330200670	5420	5420	5420	5420	0
189	20240219	163600	1330200670	5420	5420	5420	5420	0
190	20240219	163500	1330200670	5420	5420	5420	5420	0
191	20240219	163400	1330200670	5420	5420	5420	5420	0
192	20240219	163300	1330200670	5420	5420	5420	5420	0
193	20240219	163200	1330200670	5420	5420	5420	5420	0
194	20240219	163100	1330200670	5420	5420	5420	5420	0
195	20240219	163000	1330200670	5420	5420	5420	5420	0
196	20240219	162900	1330200670	5420	5420	5420	5420	0
197	20240219	162800	1330200670	5420	5420	5420	5420	0
198	20240219	162700	1330200670	5420	5420	5420	5420	0
199	20240219	162600	1330200670	5420	5420	5420	5420	0
200	20240219	162500	1330200670	5420	5420	5420	5420	0
201	20240219	162400	1330200670	5420	5420	5420	5420	0
202	20240219	162300	1330200670	5420	5420	5420	5420	0
203	20240219	162200	1330200670	5420	5420	5420	5420	0
204	20240219	162100	1330200670	5420	5420	5420	5420	0
205	20240219	162000	1330200670	5420	5420	5420	5420	0
206	20240219	161900	1330200670	5420	5420	5420	5420	0
207	20240219	161800	1330200670	5420	5420	5420	5420	0
208	20240219	161700	1330200670	5420	5420	5420	5420	0
209	20240219	161600	1330200670	5420	5420	5420	5420	0
210	20240219	161500	1330200670	5420	5420	5420	5420	0
211	20240219	161400	1330200670	5420	5420	5420	5420	0
212	20240219	161300	1330200670	5420	5420	5420	5420	6699
213	20240219	161200	1330200670	5420	5420	5420	5420	0
214	20240219	161100	1330200670	5420	5420	5420	5420	0
215	20240219	161000	1330200670	5420	5420	5420	5420	0
216	20240219	160900	1330200670	5420	5420	5420	5420	0
217	20240219	160800	1330200670	5420	5420	5420	5420	0
218	20240219	160700	1330200670	5420	5420	5420	5420	0
219	20240219	160600	1330200670	5420	5420	5420	5420	0
220	20240219	160500	1330200670	5420	5420	5420	5420	0
221	20240219	160400	1330200670	5420	5420	5420	5420	0
222	20240219	160300	1330200670	5420	5420	5420	5420	0
223	20240219	160200	1330200670	5420	5420	5420	5420	0
224	20240219	160100	1330200670	5420	5420	5420	5420	0
225	20240219	160000	1330200670	5420	5420	5420	5420	0
226	20240219	155900	1330200670	5420	5420	5420	5420	0
227	20240219	155800	1330200670	5420	5420	5420	5420	0
228	20240219	155700	1330200670	5420	5420	5420	5420	0
229	20240219	155600	1330200670	5420	5420	5420	5420	0
230	20240219	155500	1330200670	5420	5420	5420	5420	0
231	20240219	155400	1330200670	5420	5420	5420	5420	0
232	20240219	155300	1330200670	5420	5420	5420	5420	0
233	20240219	155200	1330200670	5420	5420	5420	5420	0
234	20240219	155100	1330200670	5420	5420	5420	5420	0
235	20240219	155000	1330200670	5420	5420	5420	5420	0
236	20240219	154900	1330200670	5420	5420	5420	5420	0
237	20240219	154800	1330200670	5420	5420	5420	5420	0
238	20240219	154700	1330200670	5420	5420	5420	5420	0
239	20240219	154600	1330200670	5420	5420	5420	5420	0
240	20240219	154500	1330200670	5420	5420	5420	5420	0
241	20240219	154400	1330200670	5420	5420	5420	5420	0
242	20240219	154300	1330200670	5420	5420	5420	5420	6699
243	20240219	154200	1330200670	5420	5420	5420	5420	0
244	20240219	154100	1330200670	5420	5420	5420	5420	0
245	20240219	154000	1330200670	5420	5420	5420	5420	0
246	20240219	153900	1330200670	5420	5420	5420	5420	0
247	20240219	153800	1330200670	5420	5420	5420	5420	0
248	20240219	153700	1330200670	5420	5420	5420	5420	0
249	20240219	153600	1330200670	5420	5420	5420	5420	0
250	20240219	153500	1330200670	5420	5420	5420	5420	0
251	20240219	153400	1330200670	5420	5420	5420	5420	0
252	20240219	153300	1330200670	5420	5420	5420	5420	0
253	20240219	153200	1330200670	5420	5420	5420	5420	0
254	20240219	153100	1330200670	5420	5420	5420	5420	0
255	20240219	153000	1330200670	5420	5420	5420	5420	6699
256	20240219	152900	1293892090	5430	5430	5430	5430	0
257	20240219	152800	1293892090	5430	5430	5430	5430	0
258	20240219	152700	1293892090	5430	5430	5430	5430	0
259	20240219	152600	1293892090	5430	5430	5430	5430	0
260	20240219	152500	1293892090	5430	5430	5430	5430	0
261	20240219	152400	1293892090	5430	5430	5430	5430	0
262	20240219	152300	1293892090	5430	5430	5430	5430	0
263	20240219	152200	1293892090	5430	5430	5430	5430	0
264	20240219	152100	1293892090	5430	5430	5430	5430	0
265	20240219	152000	1293892090	5430	5430	5430	5430	0
266	20240219	151900	1293892090	5430	5440	5440	5420	416
267	20240219	151800	1291631860	5440	5400	5440	5400	5789
268	20240219	151700	1260166020	5430	5420	5430	5390	3268
269	20240219	151600	1242505400	5410	5410	5420	5410	373
270	20240219	151500	1240486490	5410	5400	5430	5400	248
271	20240219	151400	1239141280	5400	5400	5400	5400	1900
272	20240219	151300	1228881280	5400	5400	5400	5400	100
273	20240219	151200	1228341280	5400	5420	5420	5400	5160
274	20240219	151100	1200450400	5420	5410	5420	5410	2057
275	20240219	151000	1189316530	5420	5410	5420	5410	155
276	20240219	150900	1188477880	5430	5430	5430	5430	0
277	20240219	150800	1188477880	5430	5430	5430	5430	13
278	20240219	150700	1188407290	5420	5420	5420	5420	500
279	20240219	150600	1185697290	5420	5430	5430	5420	12
280	20240219	150500	1185632150	5420	5430	5430	5420	4001
281	20240219	150400	1163931730	5440	5450	5460	5430	5116
282	20240219	150300	1136056880	5440	5440	5440	5440	1547
283	20240219	150200	1127641200	5430	5420	5430	5420	4
284	20240219	150100	1127619510	5420	5420	5420	5420	4
285	20240219	150000	1127597830	5450	5440	5450	5440	2026
286	20240219	145900	1116566130	5450	5450	5450	5450	5
287	20240219	145800	1116538880	5450	5420	5450	5420	4077
288	20240219	145700	1094342320	5420	5420	5420	5420	0
289	20240219	145600	1094342320	5420	5420	5420	5420	431
290	20240219	145500	1092006300	5420	5420	5420	5420	0
291	20240219	145400	1092006300	5420	5420	5420	5420	1270
292	20240219	145300	1085122900	5420	5430	5430	5420	1948
293	20240219	145200	1074554740	5440	5440	5440	5440	1837
294	20240219	145100	1064561460	5440	5440	5440	5440	170
295	20240219	145000	1063636660	5440	5450	5450	5440	4597
296	20240219	144900	1038589010	5450	5420	5450	5420	653
297	20240219	144800	1035030280	5420	5410	5450	5410	16928
298	20240219	144700	942955060	5410	5410	5410	5410	1000
299	20240219	144600	937545060	5410	5400	5410	5400	500
300	20240219	144500	934840080	5390	5390	5390	5390	200
301	20240219	144400	933762080	5390	5410	5410	5390	62
302	20240219	144300	933427720	5420	5420	5420	5420	530
303	20240219	144200	930555120	5420	5380	5420	5380	17394
304	20240219	144100	836529100	5370	5370	5370	5370	2705
305	20240219	144000	822003250	5370	5370	5370	5370	0
306	20240219	143900	822003250	5370	5370	5370	5370	1
307	20240219	143800	821997880	5370	5390	5390	5370	16
308	20240219	143700	821911840	5380	5380	5380	5380	0
309	20240219	143600	821911840	5380	5380	5380	5380	0
310	20240219	143500	821911840	5380	5380	5380	5380	0
311	20240219	143400	821911840	5380	5380	5380	5380	0
312	20240219	143300	821911840	5380	5380	5380	5380	0
313	20240219	143200	821911840	5380	5380	5380	5380	101
314	20240219	143100	821368460	5360	5360	5360	5360	28
315	20240219	143000	821218380	5380	5380	5380	5380	0
316	20240219	142900	821218380	5380	5380	5380	5380	333
317	20240219	142800	819426840	5370	5370	5370	5370	223
318	20240219	142700	818229330	5340	5340	5340	5340	203
319	20240219	142600	817145310	5340	5370	5370	5340	1869
320	20240219	142500	807150040	5370	5360	5370	5360	62
321	20240219	142400	806817130	5370	5370	5370	5350	50
322	20240219	142300	806548650	5360	5360	5360	5360	332
323	20240219	142200	804769130	5360	5370	5370	5360	150
324	20240219	142100	803965080	5370	5370	5370	5370	1
325	20240219	142000	803959710	5370	5370	5370	5370	0
326	20240219	141900	803959710	5370	5360	5370	5360	45
327	20240219	141800	803718110	5360	5360	5360	5360	0
328	20240219	141700	803718110	5360	5360	5360	5350	2001
329	20240219	141600	793010490	5360	5360	5360	5360	793
330	20240219	141500	788760010	5360	5360	5360	5360	125
331	20240219	141400	788090010	5380	5350	5380	5340	149
332	20240219	141300	787291730	5350	5390	5410	5340	6179
333	20240219	141200	753927500	5380	5340	5400	5330	32472
334	20240219	141100	579558450	5330	5320	5330	5320	2810
335	20240219	141000	564585740	5320	5320	5320	5310	106
336	20240219	140900	564021850	5330	5330	5330	5330	1
337	20240219	140800	564016520	5320	5320	5320	5320	2
338	20240219	140700	564005880	5320	5320	5320	5320	245
339	20240219	140600	562702480	5320	5320	5320	5320	0
340	20240219	140500	562702480	5320	5320	5320	5320	270
341	20240219	140400	561266080	5320	5320	5320	5320	500
342	20240219	140300	558606080	5320	5320	5320	5320	998
343	20240219	140200	553296720	5330	5320	5330	5320	57
344	20240219	140100	552993010	5320	5320	5320	5320	311
345	20240219	140000	551338490	5310	5310	5310	5310	4312
346	20240219	135900	528441770	5300	5300	5300	5300	1
347	20240219	135800	528436470	5300	5300	5300	5300	1
348	20240219	135700	528431170	5300	5300	5300	5300	42
349	20240219	135600	528208570	5300	5300	5310	5300	1007
350	20240219	135500	522861490	5300	5300	5300	5300	85
351	20240219	135400	522410990	5300	5300	5300	5300	2
352	20240219	135300	522400390	5300	5300	5300	5300	1
353	20240219	135200	522395090	5290	5290	5290	5290	0
354	20240219	135100	522395090	5290	5290	5290	5290	0
355	20240219	135000	522395090	5290	5290	5290	5290	0
356	20240219	134900	522395090	5290	5290	5290	5290	0
357	20240219	134800	522395090	5290	5290	5290	5290	0
358	20240219	134700	522395090	5290	5290	5290	5290	0
359	20240219	134600	522395090	5290	5290	5290	5290	2
360	20240219	134500	522384510	5320	5310	5330	5280	7621
361	20240219	134400	481820880	5310	5290	5320	5290	1319
362	20240219	134300	474820380	5280	5280	5280	5280	0
363	20240219	134200	474820380	5280	5280	5280	5280	0
364	20240219	134100	474820380	5280	5280	5280	5280	0
365	20240219	134000	474820380	5280	5280	5280	5280	0
366	20240219	133900	474820380	5280	5280	5280	5280	0
367	20240219	133800	474820380	5280	5280	5280	5280	0
368	20240219	133700	474820380	5280	5280	5280	5280	0
369	20240219	133600	474820380	5280	5280	5280	5280	0
370	20240219	133500	474820380	5280	5300	5300	5280	3
371	20240219	133400	474804520	5280	5280	5280	5280	0
372	20240219	133300	474804520	5280	5280	5280	5280	9
373	20240219	133200	474757000	5270	5270	5270	5270	0
374	20240219	133100	474757000	5270	5290	5300	5270	3386
375	20240219	133000	456821240	5290	5290	5290	5290	0
376	20240219	132900	456821240	5290	5280	5290	5280	201
377	20240219	132800	455759950	5250	5260	5260	5250	36
378	20240219	132700	455570940	5260	5260	5260	5260	0
379	20240219	132600	455570940	5260	5260	5260	5260	0
380	20240219	132500	455570940	5260	5260	5260	5260	0
381	20240219	132400	455570940	5260	5260	5260	5260	300
382	20240219	132300	453992940	5270	5270	5270	5270	238
383	20240219	132200	452738680	5270	5270	5270	5270	0
384	20240219	132100	452738680	5270	5270	5270	5270	1864
385	20240219	132000	442915400	5290	5280	5310	5280	1312
386	20240219	131900	435969620	5310	5320	5330	5310	8515
387	20240219	131800	390699910	5310	5290	5310	5290	5569
388	20240219	131700	361157210	5290	5280	5300	5280	3999
389	20240219	131600	339970860	5290	5280	5290	5270	4668
390	20240219	131500	315297690	5280	5280	5280	5250	1761
391	20240219	131400	306010440	5270	5270	5270	5270	257
392	20240219	131300	304656050	5230	5220	5270	5220	6933
393	20240219	131200	268253720	5220	5220	5220	5220	0
394	20240219	131100	268253720	5220	5220	5220	5220	0
395	20240219	131000	268253720	5220	5220	5220	5220	1
396	20240219	130900	268248500	5200	5200	5200	5200	0
397	20240219	130800	268248500	5200	5200	5200	5200	5000
398	20240219	130700	242248500	5200	5200	5200	5200	5000
399	20240219	130600	216248500	5230	5230	5230	5230	0
400	20240219	130500	216248500	5230	5230	5230	5230	0
401	20240219	130400	216248500	5230	5230	5230	5230	0
402	20240219	130300	216248500	5230	5230	5230	5230	3
403	20240219	130200	216232810	5230	5230	5230	5230	0
404	20240219	130100	216232810	5230	5230	5230	5230	0
405	20240219	130000	216232810	5230	5230	5230	5230	0
406	20240219	125900	216232810	5230	5230	5230	5230	0
407	20240219	125800	216232810	5230	5230	5230	5230	10
408	20240219	125700	216180510	5200	5200	5200	5200	0
409	20240219	125600	216180510	5200	5210	5210	5200	5000
410	20240219	125500	190170510	5200	5200	5200	5200	0
411	20240219	125400	190170510	5200	5200	5200	5200	0
412	20240219	125300	190170510	5200	5200	5200	5200	0
413	20240219	125200	190170510	5200	5200	5200	5200	0
414	20240219	125100	190170510	5200	5230	5230	5200	15000
415	20240219	125000	112047410	5240	5240	5240	5240	0
416	20240219	124900	112047410	5240	5240	5240	5240	0
417	20240219	124800	112047410	5240	5240	5240	5240	8
418	20240219	124700	112005490	5240	5240	5240	5240	0
419	20240219	124600	112005490	5240	5240	5240	5240	0
420	20240219	124500	112005490	5240	5240	5240	5240	0
421	20240219	124400	112005490	5240	5240	5240	5240	0
422	20240219	124300	112005490	5240	5240	5240	5240	0
423	20240219	124200	112005490	5240	5240	5240	5240	0
424	20240219	124100	112005490	5240	5240	5240	5240	0
425	20240219	124000	112005490	5240	5230	5240	5230	278
426	20240219	123900	110551170	5230	5230	5230	5230	40
427	20240219	123800	110341970	5240	5240	5240	5240	0
428	20240219	123700	110341970	5240	5240	5240	5240	0
429	20240219	123600	110341970	5240	5240	5240	5240	0
430	20240219	123500	110341970	5240	5240	5240	5240	0
431	20240219	123400	110341970	5240	5240	5240	5240	0
432	20240219	123300	110341970	5240	5240	5240	5240	0
433	20240219	123200	110341970	5240	5240	5240	5240	0
434	20240219	123100	110341970	5240	5240	5240	5240	0
435	20240219	123000	110341970	5240	5240	5240	5240	0
436	20240219	122900	110341970	5240	5240	5240	5240	0
437	20240219	122800	110341970	5240	5240	5240	5240	5
438	20240219	122700	110315770	5240	5240	5240	5240	0
439	20240219	122600	110315770	5240	5240	5240	5240	0
440	20240219	122500	110315770	5240	5240	5240	5240	0
441	20240219	122400	110315770	5240	5240	5240	5240	50
442	20240219	122300	110053770	5240	5240	5240	5240	0
443	20240219	122200	110053770	5240	5240	5240	5240	190
444	20240219	122100	109058170	5240	5240	5240	5240	1
445	20240219	122000	109052930	5240	5240	5240	5240	0
446	20240219	121900	109052930	5240	5240	5240	5240	0
447	20240219	121800	109052930	5240	5240	5240	5240	0
448	20240219	121700	109052930	5240	5240	5240	5240	0
449	20240219	121600	109052930	5240	5240	5240	5240	0
450	20240219	121500	109052930	5240	5240	5240	5240	0
451	20240219	121400	109052930	5240	5240	5240	5240	201
452	20240219	121300	107999690	5240	5240	5240	5240	0
453	20240219	121200	107999690	5240	5240	5240	5240	0
454	20240219	121100	107999690	5240	5240	5240	5240	0
455	20240219	121000	107999690	5240	5240	5240	5240	1
456	20240219	120900	107994450	5230	5230	5230	5230	0
457	20240219	120800	107994450	5230	5230	5230	5230	1544
458	20240219	120700	99919330	5230	5230	5230	5230	0
459	20240219	120600	99919330	5230	5230	5230	5230	0
460	20240219	120500	99919330	5230	5230	5230	5230	0
461	20240219	120400	99919330	5230	5230	5230	5230	0
462	20240219	120300	99919330	5230	5230	5230	5230	1300
463	20240219	120200	93120330	5230	5230	5230	5230	0
464	20240219	120100	93120330	5230	5230	5230	5230	0
465	20240219	120000	93120330	5230	5230	5230	5230	0
466	20240219	115900	93120330	5230	5230	5230	5230	0
467	20240219	115800	93120330	5230	5230	5230	5230	0
468	20240219	115700	93120330	5230	5230	5230	5230	0
469	20240219	115600	93120330	5230	5230	5230	5230	0
470	20240219	115500	93120330	5230	5230	5230	5230	1
471	20240219	115400	93115100	5230	5230	5230	5230	280
472	20240219	115300	91650700	5230	5230	5230	5230	0
473	20240219	115200	91650700	5230	5230	5230	5230	0
474	20240219	115100	91650700	5230	5230	5230	5230	0
475	20240219	115000	91650700	5230	5230	5230	5230	0
476	20240219	114900	91650700	5230	5230	5230	5230	0
477	20240219	114800	91650700	5230	5230	5230	5230	0
478	20240219	114700	91650700	5230	5230	5230	5230	0
479	20240219	114600	91650700	5230	5230	5230	5230	0
480	20240219	114500	91650700	5230	5230	5230	5230	1
481	20240219	114400	91645470	5230	5230	5230	5230	1
482	20240219	114300	91640240	5230	5230	5230	5230	2
483	20240219	114200	91629780	5230	5230	5230	5230	0
484	20240219	114100	91629780	5230	5230	5230	5230	1101
485	20240219	114000	85871550	5230	5230	5230	5230	20
486	20240219	113900	85766950	5230	5230	5230	5230	20
487	20240219	113800	85662350	5230	5230	5230	5230	540
488	20240219	113700	82838150	5230	5230	5230	5230	26
489	20240219	113600	82702170	5230	5230	5230	5230	25
490	20240219	113500	82571420	5230	5230	5230	5230	701
491	20240219	113400	78905190	5240	5240	5240	5240	0
492	20240219	113300	78905190	5240	5240	5240	5240	0
493	20240219	113200	78905190	5240	5240	5240	5240	1
494	20240219	113100	78899950	5240	5240	5240	5240	0
495	20240219	113000	78899950	5240	5240	5240	5240	0
496	20240219	112900	78899950	5240	5240	5240	5240	19
497	20240219	112800	78800390	5230	5230	5230	5230	0
498	20240219	112700	78800390	5230	5230	5230	5230	0
499	20240219	112600	78800390	5230	5230	5230	5230	0
500	20240219	112500	78800390	5230	5230	5230	5230	0
501	20240219	112400	78800390	5230	5230	5230	5230	0
502	20240219	112300	78800390	5230	5230	5230	5230	0
503	20240219	112200	78800390	5230	5230	5230	5230	2
504	20240219	112100	78789930	5230	5230	5230	5230	2
505	20240219	112000	78779470	5240	5230	5240	5230	73
506	20240219	111900	78397180	5230	5230	5230	5230	357
507	20240219	111800	76530070	5230	5230	5230	5230	295
508	20240219	111700	74987220	5230	5230	5230	5230	1
509	20240219	111600	74981990	5230	5230	5230	5230	201
510	20240219	111500	73930760	5220	5220	5220	5220	201
511	20240219	111400	72881540	5220	5220	5220	5220	0
512	20240219	111300	72881540	5220	5220	5220	5220	0
513	20240219	111200	72881540	5220	5220	5220	5220	0
514	20240219	111100	72881540	5220	5220	5220	5220	0
515	20240219	111000	72881540	5220	5220	5220	5220	0
516	20240219	110900	72881540	5220	5220	5220	5220	0
517	20240219	110800	72881540	5220	5220	5220	5220	0
518	20240219	110700	72881540	5220	5220	5220	5220	0
519	20240219	110600	72881540	5220	5220	5220	5220	0
520	20240219	110500	72881540	5220	5220	5220	5220	0
521	20240219	110400	72881540	5220	5220	5220	5220	60
522	20240219	110300	72568340	5220	5220	5220	5220	0
523	20240219	110200	72568340	5220	5220	5220	5220	0
524	20240219	110100	72568340	5220	5220	5220	5220	0
525	20240219	110000	72568340	5220	5220	5220	5220	0
526	20240219	105900	72568340	5220	5220	5220	5220	362
527	20240219	105800	70678700	5220	5220	5220	5220	0
528	20240219	105700	70678700	5220	5220	5220	5220	0
529	20240219	105600	70678700	5220	5220	5220	5220	0
530	20240219	105500	70678700	5220	5230	5230	5220	502
531	20240219	105400	68058250	5220	5220	5220	5220	4
532	20240219	105300	68037370	5220	5220	5220	5220	0
533	20240219	105200	68037370	5220	5220	5220	5220	0
534	20240219	105100	68037370	5220	5220	5220	5220	11
535	20240219	105000	67979950	5230	5230	5230	5230	0
536	20240219	104900	67979950	5230	5230	5230	5230	0
537	20240219	104800	67979950	5230	5230	5230	5230	400
538	20240219	104700	65887950	5230	5230	5230	5230	0
539	20240219	104600	65887950	5230	5230	5230	5230	0
540	20240219	104500	65887950	5230	5230	5230	5230	2
541	20240219	104400	65877490	5230	5230	5230	5230	0
542	20240219	104300	65877490	5230	5230	5230	5230	0
543	20240219	104200	65877490	5230	5230	5230	5230	0
544	20240219	104100	65877490	5230	5230	5230	5230	180
545	20240219	104000	64936090	5230	5230	5230	5230	1
546	20240219	103900	64930860	5220	5220	5220	5220	232
547	20240219	103800	63719820	5210	5210	5210	5210	27
548	20240219	103700	63579150	5240	5240	5240	5240	0
549	20240219	103600	63579150	5240	5210	5240	5210	2001
550	20240219	103500	53153910	5210	5210	5210	5210	1000
551	20240219	103400	47943910	5220	5230	5230	5220	766
552	20240219	103300	43939710	5240	5240	5240	5240	0
553	20240219	103200	43939710	5240	5240	5240	5240	0
554	20240219	103100	43939710	5240	5240	5240	5240	0
555	20240219	103000	43939710	5240	5240	5240	5240	1
556	20240219	102900	43934470	5230	5230	5230	5230	0
557	20240219	102800	43934470	5230	5230	5230	5230	0
558	20240219	102700	43934470	5230	5230	5230	5230	0
559	20240219	102600	43934470	5230	5230	5230	5230	0
560	20240219	102500	43934470	5230	5230	5230	5230	1
561	20240219	102400	43929240	5230	5230	5230	5230	1
562	20240219	102300	43924010	5230	5230	5230	5230	31
563	20240219	102200	43761880	5230	5230	5230	5230	0
564	20240219	102100	43761880	5230	5230	5230	5230	5
565	20240219	102000	43735730	5230	5230	5230	5230	0
566	20240219	101900	43735730	5230	5230	5230	5230	1
567	20240219	101800	43730500	5240	5240	5240	5240	17
568	20240219	101700	43641420	5240	5240	5240	5240	0
569	20240219	101600	43641420	5240	5240	5240	5240	0
570	20240219	101500	43641420	5240	5240	5240	5240	0
571	20240219	101400	43641420	5240	5240	5240	5240	0
572	20240219	101300	43641420	5240	5240	5240	5240	20
573	20240219	101200	43536620	5240	5240	5240	5240	0
574	20240219	101100	43536620	5240	5240	5240	5240	10
575	20240219	101000	43484220	5250	5250	5250	5250	0
576	20240219	100900	43484220	5250	5250	5250	5250	11
577	20240219	100800	43426470	5240	5240	5240	5240	0
578	20240219	100700	43426470	5240	5240	5240	5240	0
579	20240219	100600	43426470	5240	5250	5250	5240	20
580	20240219	100500	43321480	5250	5240	5250	5240	9
581	20240219	100400	43274270	5240	5240	5240	5240	239
582	20240219	100300	42021910	5230	5230	5230	5230	215
583	20240219	100200	40897460	5240	5240	5240	5240	0
584	20240219	100100	40897460	5240	5240	5240	5240	0
585	20240219	100000	40897460	5240	5240	5240	5240	136
586	20240219	095900	40184820	5240	5240	5240	5240	0
587	20240219	095800	40184820	5240	5240	5240	5240	0
588	20240219	095700	40184820	5240	5240	5240	5240	4
589	20240219	095600	40163860	5240	5240	5250	5240	8
590	20240219	095500	40121930	5250	5250	5250	5250	100
591	20240219	095400	39596930	5260	5260	5260	5260	30
592	20240219	095300	39439130	5260	5260	5260	5260	0
593	20240219	095200	39439130	5260	5250	5260	5250	1757
594	20240219	095100	30201870	5250	5250	5250	5250	0
595	20240219	095000	30201870	5250	5250	5250	5250	0
596	20240219	094900	30201870	5250	5250	5250	5250	500
597	20240219	094800	27576870	5250	5250	5250	5250	1000
598	20240219	094700	22326870	5240	5240	5240	5240	47
599	20240219	094600	22080590	5250	5250	5250	5250	0
600	20240219	094500	22080590	5250	5250	5250	5250	1
601	20240219	094400	22075340	5250	5240	5250	5240	137
602	20240219	094300	21357410	5240	5240	5240	5240	0
603	20240219	094200	21357410	5240	5240	5240	5240	19
604	20240219	094100	21257850	5240	5240	5240	5240	14
605	20240219	094000	21184490	5230	5230	5230	5230	1
606	20240219	093900	21179260	5230	5230	5230	5230	3
607	20240219	093800	21163570	5230	5230	5230	5230	45
608	20240219	093700	20928220	5240	5230	5240	5230	52
609	20240219	093600	20656240	5230	5230	5230	5230	1049
610	20240219	093500	15169970	5230	5230	5230	5230	57
611	20240219	093400	14871860	5230	5240	5240	5230	305
612	20240219	093300	13273710	5230	5230	5230	5230	42
613	20240219	093200	13054050	5230	5230	5230	5230	550
614	20240219	093100	10177550	5230	5230	5230	5230	0
615	20240219	093000	10177550	5230	5220	5230	5220	17
616	20240219	092900	10088700	5220	5220	5220	5220	2
617	20240219	092800	10078260	5220	5230	5230	5220	70
618	20240219	092700	9712850	5210	5210	5210	5210	0
619	20240219	092600	9712850	5210	5210	5210	5210	100
620	20240219	092500	9191850	5210	5220	5220	5210	39
621	20240219	092400	8988280	5230	5230	5230	5230	1
622	20240219	092300	8983050	5210	5210	5210	5210	101
623	20240219	092200	8456840	5200	5200	5200	5200	0
624	20240219	092100	8456840	5200	5200	5200	5200	0
625	20240219	092000	8456840	5200	5210	5210	5200	39
626	20240219	091900	8253960	5210	5210	5210	5210	0
627	20240219	091800	8253960	5210	5210	5210	5210	0
628	20240219	091700	8253960	5210	5210	5210	5210	0
629	20240219	091600	8253960	5210	5210	5210	5210	0
630	20240219	091500	8253960	5210	5210	5210	5210	0
631	20240219	091400	8253960	5210	5210	5210	5210	0
632	20240219	091300	8253960	5210	5210	5210	5210	20
633	20240219	091200	8149760	5210	5210	5210	5210	1
634	20240219	091100	8144550	5210	5210	5210	5210	1
635	20240219	091000	8139340	5200	5200	5200	5200	0
636	20240219	090900	8139340	5200	5200	5200	5200	0
637	20240219	090800	8139340	5200	5200	5200	5200	0
638	20240219	090700	8139340	5200	5200	5200	5200	0
639	20240219	090600	8139340	5200	5200	5200	5200	0
640	20240219	090500	8139340	5200	5200	5230	5200	191
641	20240219	090400	7146080	5200	5200	5200	5200	0
642	20240219	090300	7146080	5200	5200	5200	5200	0
643	20240219	090200	7146080	5200	5200	5200	5200	0
644	20240219	090100	7146080	5200	5200	5200	5200	0
645	20240219	090000	7146080	5200	5240	5240	5200	1374