KissMeData/053300/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193200	519821870	5370	5370	5370	5370	6650
3	20240219	193100	519821870	5370	5370	5370	5370	0
4	20240219	193000	519821870	5370	5370	5370	5370	0
5	20240219	192900	519821870	5370	5370	5370	5370	0
6	20240219	192800	519821870	5370	5370	5370	5370	0
7	20240219	192700	519821870	5370	5370	5370	5370	0
8	20240219	192600	519821870	5370	5370	5370	5370	0
9	20240219	192500	519821870	5370	5370	5370	5370	0
10	20240219	192400	519821870	5370	5370	5370	5370	0
11	20240219	192300	519821870	5370	5370	5370	5370	0
12	20240219	192200	519821870	5370	5370	5370	5370	0
13	20240219	192100	519821870	5370	5370	5370	5370	0
14	20240219	192000	519821870	5370	5370	5370	5370	0
15	20240219	191900	519821870	5370	5370	5370	5370	0
16	20240219	191800	519821870	5370	5370	5370	5370	0
17	20240219	191700	519821870	5370	5370	5370	5370	0
18	20240219	191600	519821870	5370	5370	5370	5370	0
19	20240219	191500	519821870	5370	5370	5370	5370	0
20	20240219	191400	519821870	5370	5370	5370	5370	0
21	20240219	191300	519821870	5370	5370	5370	5370	0
22	20240219	191200	519821870	5370	5370	5370	5370	0
23	20240219	191100	519821870	5370	5370	5370	5370	0
24	20240219	191000	519821870	5370	5370	5370	5370	0
25	20240219	190900	519821870	5370	5370	5370	5370	0
26	20240219	190800	519821870	5370	5370	5370	5370	0
27	20240219	190700	519821870	5370	5370	5370	5370	0
28	20240219	190600	519821870	5370	5370	5370	5370	0
29	20240219	190500	519821870	5370	5370	5370	5370	0
30	20240219	190400	519821870	5370	5370	5370	5370	0
31	20240219	190300	519821870	5370	5370	5370	5370	0
32	20240219	190200	519821870	5370	5370	5370	5370	6650
33	20240219	190100	519821870	5370	5370	5370	5370	0
34	20240219	190000	519821870	5370	5370	5370	5370	0
35	20240219	185900	519821870	5370	5370	5370	5370	0
36	20240219	185800	519821870	5370	5370	5370	5370	0
37	20240219	185700	519821870	5370	5370	5370	5370	0
38	20240219	185600	519821870	5370	5370	5370	5370	0
39	20240219	185500	519821870	5370	5370	5370	5370	0
40	20240219	185400	519821870	5370	5370	5370	5370	0
41	20240219	185300	519821870	5370	5370	5370	5370	0
42	20240219	185200	519821870	5370	5370	5370	5370	0
43	20240219	185100	519821870	5370	5370	5370	5370	0
44	20240219	185000	519821870	5370	5370	5370	5370	0
45	20240219	184900	519821870	5370	5370	5370	5370	0
46	20240219	184800	519821870	5370	5370	5370	5370	0
47	20240219	184700	519821870	5370	5370	5370	5370	0
48	20240219	184600	519821870	5370	5370	5370	5370	0
49	20240219	184500	519821870	5370	5370	5370	5370	0
50	20240219	184400	519821870	5370	5370	5370	5370	0
51	20240219	184300	519821870	5370	5370	5370	5370	0
52	20240219	184200	519821870	5370	5370	5370	5370	0
53	20240219	184100	519821870	5370	5370	5370	5370	0
54	20240219	184000	519821870	5370	5370	5370	5370	0
55	20240219	183900	519821870	5370	5370	5370	5370	0
56	20240219	183800	519821870	5370	5370	5370	5370	0
57	20240219	183700	519821870	5370	5370	5370	5370	0
58	20240219	183600	519821870	5370	5370	5370	5370	0
59	20240219	183500	519821870	5370	5370	5370	5370	0
60	20240219	183400	519821870	5370	5370	5370	5370	0
61	20240219	183300	519821870	5370	5370	5370	5370	0
62	20240219	183200	519821870	5370	5370	5370	5370	6650
63	20240219	183100	519821870	5370	5370	5370	5370	0
64	20240219	183000	519821870	5370	5370	5370	5370	0
65	20240219	182900	519821870	5370	5370	5370	5370	0
66	20240219	182800	519821870	5370	5370	5370	5370	0
67	20240219	182700	519821870	5370	5370	5370	5370	0
68	20240219	182600	519821870	5370	5370	5370	5370	0
69	20240219	182500	519821870	5370	5370	5370	5370	0
70	20240219	182400	519821870	5370	5370	5370	5370	0
71	20240219	182300	519821870	5370	5370	5370	5370	0
72	20240219	182200	519821870	5370	5370	5370	5370	0
73	20240219	182100	519821870	5370	5370	5370	5370	0
74	20240219	182000	519821870	5370	5370	5370	5370	0
75	20240219	181900	519821870	5370	5370	5370	5370	0
76	20240219	181800	519821870	5370	5370	5370	5370	0
77	20240219	181700	519821870	5370	5370	5370	5370	0
78	20240219	181600	519821870	5370	5370	5370	5370	0
79	20240219	181500	519821870	5370	5370	5370	5370	0
80	20240219	181400	519821870	5370	5370	5370	5370	0
81	20240219	181300	519821870	5370	5370	5370	5370	0
82	20240219	181200	519821870	5370	5370	5370	5370	0
83	20240219	181100	519821870	5370	5370	5370	5370	0
84	20240219	181000	519821870	5370	5370	5370	5370	0
85	20240219	180900	519821870	5370	5370	5370	5370	0
86	20240219	180800	519821870	5370	5370	5370	5370	0
87	20240219	180700	519821870	5370	5370	5370	5370	0
88	20240219	180600	519821870	5370	5370	5370	5370	0
89	20240219	180500	519821870	5370	5370	5370	5370	0
90	20240219	180400	519821870	5370	5370	5370	5370	0
91	20240219	180300	519821870	5370	5370	5370	5370	0
92	20240219	180200	519821870	5370	5370	5370	5370	6650
93	20240219	180100	519821870	5370	5370	5370	5370	0
94	20240219	180000	519821870	5370	5370	5370	5370	0
95	20240219	175900	519821870	5370	5370	5370	5370	0
96	20240219	175800	519821870	5370	5370	5370	5370	0
97	20240219	175700	519821870	5370	5370	5370	5370	0
98	20240219	175600	519821870	5370	5370	5370	5370	0
99	20240219	175500	519821870	5370	5370	5370	5370	0
100	20240219	175400	519821870	5370	5370	5370	5370	0
101	20240219	175300	519821870	5370	5370	5370	5370	0
102	20240219	175200	519821870	5370	5370	5370	5370	0
103	20240219	175100	519821870	5370	5370	5370	5370	0
104	20240219	175000	519821870	5370	5370	5370	5370	0
105	20240219	174900	519821870	5370	5370	5370	5370	0
106	20240219	174800	519821870	5370	5370	5370	5370	0
107	20240219	174700	519821870	5370	5370	5370	5370	0
108	20240219	174600	519821870	5370	5370	5370	5370	0
109	20240219	174500	519821870	5370	5370	5370	5370	0
110	20240219	174400	519821870	5370	5370	5370	5370	0
111	20240219	174300	519821870	5370	5370	5370	5370	0
112	20240219	174200	519821870	5370	5370	5370	5370	0
113	20240219	174100	519821870	5370	5370	5370	5370	0
114	20240219	174000	519821870	5370	5370	5370	5370	0
115	20240219	173900	519821870	5370	5370	5370	5370	0
116	20240219	173800	519821870	5370	5370	5370	5370	0
117	20240219	173700	519821870	5370	5370	5370	5370	0
118	20240219	173600	519821870	5370	5370	5370	5370	0
119	20240219	173500	519821870	5370	5370	5370	5370	0
120	20240219	173400	519821870	5370	5370	5370	5370	0
121	20240219	173300	519821870	5370	5370	5370	5370	0
122	20240219	173200	519821870	5370	5370	5370	5370	6650
123	20240219	173100	519821870	5370	5370	5370	5370	0
124	20240219	173000	519821870	5370	5370	5370	5370	0
125	20240219	172900	519821870	5370	5370	5370	5370	0
126	20240219	172800	519821870	5370	5370	5370	5370	0
127	20240219	172700	519821870	5370	5370	5370	5370	0
128	20240219	172600	519821870	5370	5370	5370	5370	0
129	20240219	172500	519821870	5370	5370	5370	5370	0
130	20240219	172400	519821870	5370	5370	5370	5370	0
131	20240219	172300	519821870	5370	5370	5370	5370	0
132	20240219	172200	519821870	5370	5370	5370	5370	0
133	20240219	172100	519821870	5370	5370	5370	5370	0
134	20240219	172000	519821870	5370	5370	5370	5370	0
135	20240219	171900	519821870	5370	5370	5370	5370	0
136	20240219	171800	519821870	5370	5370	5370	5370	0
137	20240219	171700	519821870	5370	5370	5370	5370	0
138	20240219	171600	519821870	5370	5370	5370	5370	0
139	20240219	171500	519821870	5370	5370	5370	5370	0
140	20240219	171400	519821870	5370	5370	5370	5370	0
141	20240219	171300	519821870	5370	5370	5370	5370	0
142	20240219	171200	519821870	5370	5370	5370	5370	0
143	20240219	171100	519821870	5370	5370	5370	5370	0
144	20240219	171000	519821870	5370	5370	5370	5370	0
145	20240219	170900	519821870	5370	5370	5370	5370	0
146	20240219	170800	519821870	5370	5370	5370	5370	0
147	20240219	170700	519821870	5370	5370	5370	5370	0
148	20240219	170600	519821870	5370	5370	5370	5370	0
149	20240219	170500	519821870	5370	5370	5370	5370	0
150	20240219	170400	519821870	5370	5370	5370	5370	0
151	20240219	170300	519821870	5370	5370	5370	5370	0
152	20240219	170200	519821870	5370	5370	5370	5370	6650
153	20240219	170100	519821870	5370	5370	5370	5370	0
154	20240219	170000	519821870	5370	5370	5370	5370	0
155	20240219	165900	519821870	5370	5370	5370	5370	0
156	20240219	165800	519821870	5370	5370	5370	5370	0
157	20240219	165700	519821870	5370	5370	5370	5370	0
158	20240219	165600	519821870	5370	5370	5370	5370	0
159	20240219	165500	519821870	5370	5370	5370	5370	0
160	20240219	165400	519821870	5370	5370	5370	5370	0
161	20240219	165300	519821870	5370	5370	5370	5370	0
162	20240219	165200	519821870	5370	5370	5370	5370	0
163	20240219	165100	519821870	5370	5370	5370	5370	0
164	20240219	165000	519821870	5370	5370	5370	5370	0
165	20240219	164900	519821870	5370	5370	5370	5370	0
166	20240219	164800	519821870	5370	5370	5370	5370	0
167	20240219	164700	519821870	5370	5370	5370	5370	0
168	20240219	164600	519821870	5370	5370	5370	5370	0
169	20240219	164500	519821870	5370	5370	5370	5370	0
170	20240219	164400	519821870	5370	5370	5370	5370	0
171	20240219	164300	519821870	5370	5370	5370	5370	0
172	20240219	164200	519821870	5370	5370	5370	5370	0
173	20240219	164100	519821870	5370	5370	5370	5370	0
174	20240219	164000	519821870	5370	5370	5370	5370	0
175	20240219	163900	519821870	5370	5370	5370	5370	0
176	20240219	163800	519821870	5370	5370	5370	5370	0
177	20240219	163700	519821870	5370	5370	5370	5370	0
178	20240219	163600	519821870	5370	5370	5370	5370	0
179	20240219	163500	519821870	5370	5370	5370	5370	0
180	20240219	163400	519821870	5370	5370	5370	5370	0
181	20240219	163300	519821870	5370	5370	5370	5370	0
182	20240219	163200	519821870	5370	5370	5370	5370	6650
183	20240219	163100	519821870	5370	5370	5370	5370	0
184	20240219	163000	519821870	5370	5370	5370	5370	0
185	20240219	162900	519821870	5370	5370	5370	5370	0
186	20240219	162800	519821870	5370	5370	5370	5370	0
187	20240219	162700	519821870	5370	5370	5370	5370	0
188	20240219	162600	519821870	5370	5370	5370	5370	0
189	20240219	162500	519821870	5370	5370	5370	5370	0
190	20240219	162400	519821870	5370	5370	5370	5370	0
191	20240219	162300	519821870	5370	5370	5370	5370	0
192	20240219	162200	519821870	5370	5370	5370	5370	0
193	20240219	162100	519821870	5370	5370	5370	5370	0
194	20240219	162000	519821870	5370	5370	5370	5370	0
195	20240219	161900	519821870	5370	5370	5370	5370	0
196	20240219	161800	519821870	5370	5370	5370	5370	0
197	20240219	161700	519821870	5370	5370	5370	5370	0
198	20240219	161600	519821870	5370	5370	5370	5370	0
199	20240219	161500	519821870	5370	5370	5370	5370	0
200	20240219	161400	519821870	5370	5370	5370	5370	0
201	20240219	161300	519821870	5370	5370	5370	5370	0
202	20240219	161200	519821870	5370	5370	5370	5370	0
203	20240219	161100	519821870	5370	5370	5370	5370	0
204	20240219	161000	519821870	5370	5370	5370	5370	0
205	20240219	160900	519821870	5370	5370	5370	5370	0
206	20240219	160800	519821870	5370	5370	5370	5370	0
207	20240219	160700	519821870	5370	5370	5370	5370	0
208	20240219	160600	519821870	5370	5370	5370	5370	0
209	20240219	160500	519821870	5370	5370	5370	5370	0
210	20240219	160400	519821870	5370	5370	5370	5370	0
211	20240219	160300	519821870	5370	5370	5370	5370	0
212	20240219	160200	519821870	5370	5370	5370	5370	6650
213	20240219	160100	519821870	5370	5370	5370	5370	0
214	20240219	160000	519821870	5370	5370	5370	5370	0
215	20240219	155900	519821870	5370	5370	5370	5370	0
216	20240219	155800	519821870	5370	5370	5370	5370	0
217	20240219	155700	519821870	5370	5370	5370	5370	0
218	20240219	155600	519821870	5370	5370	5370	5370	0
219	20240219	155500	519821870	5370	5370	5370	5370	0
220	20240219	155400	519821870	5370	5370	5370	5370	0
221	20240219	155300	519821870	5370	5370	5370	5370	0
222	20240219	155200	519821870	5370	5370	5370	5370	0
223	20240219	155100	519821870	5370	5370	5370	5370	0
224	20240219	155000	519821870	5370	5370	5370	5370	0
225	20240219	154900	519821870	5370	5370	5370	5370	0
226	20240219	154800	519821870	5370	5370	5370	5370	0
227	20240219	154700	519821870	5370	5370	5370	5370	0
228	20240219	154600	519821870	5370	5370	5370	5370	0
229	20240219	154500	519821870	5370	5370	5370	5370	0
230	20240219	154400	519821870	5370	5370	5370	5370	0
231	20240219	154300	519821870	5370	5370	5370	5370	0
232	20240219	154200	519821870	5370	5370	5370	5370	0
233	20240219	154100	519821870	5370	5370	5370	5370	0
234	20240219	154000	519821870	5370	5370	5370	5370	0
235	20240219	153900	519821870	5370	5370	5370	5370	0
236	20240219	153800	519821870	5370	5370	5370	5370	0
237	20240219	153700	519821870	5370	5370	5370	5370	0
238	20240219	153600	519821870	5370	5370	5370	5370	0
239	20240219	153500	519821870	5370	5370	5370	5370	0
240	20240219	153400	519821870	5370	5370	5370	5370	0
241	20240219	153300	519821870	5370	5370	5370	5370	0
242	20240219	153200	519821870	5370	5370	5370	5370	6650
243	20240219	153100	519821870	5370	5370	5370	5370	0
244	20240219	153000	519821870	5370	5370	5370	5370	6650
245	20240219	152900	484111370	5370	5370	5370	5370	0
246	20240219	152800	484111370	5370	5370	5370	5370	0
247	20240219	152700	484111370	5370	5370	5370	5370	0
248	20240219	152600	484111370	5370	5370	5370	5370	0
249	20240219	152500	484111370	5370	5370	5370	5370	0
250	20240219	152400	484111370	5370	5370	5370	5370	0
251	20240219	152300	484111370	5370	5370	5370	5370	0
252	20240219	152200	484111370	5370	5370	5370	5370	0
253	20240219	152100	484111370	5370	5370	5370	5370	0
254	20240219	152000	484111370	5370	5370	5370	5370	0
255	20240219	151900	484111370	5370	5380	5380	5370	246
256	20240219	151800	482790080	5370	5370	5370	5370	1
257	20240219	151700	482784710	5370	5370	5370	5370	500
258	20240219	151600	480099710	5380	5370	5380	5370	173
259	20240219	151500	479169170	5370	5370	5370	5370	30
260	20240219	151400	479008070	5370	5370	5370	5370	0
261	20240219	151300	479008070	5370	5380	5380	5370	1001
262	20240219	151200	473632690	5370	5370	5370	5370	337
263	20240219	151100	471823000	5370	5370	5370	5370	474
264	20240219	151000	469277620	5380	5370	5380	5370	1142
265	20240219	150900	463144940	5370	5380	5380	5370	42
266	20240219	150800	462919380	5380	5370	5380	5370	4
267	20240219	150700	462897870	5380	5380	5380	5380	0
268	20240219	150600	462897870	5380	5380	5380	5380	30
269	20240219	150500	462736470	5380	5380	5380	5380	9
270	20240219	150400	462688050	5380	5380	5380	5380	1
271	20240219	150300	462682670	5380	5380	5380	5380	3
272	20240219	150200	462666530	5380	5380	5380	5380	6
273	20240219	150100	462634250	5380	5380	5380	5380	20
274	20240219	150000	462526650	5380	5380	5380	5380	143
275	20240219	145900	461757310	5390	5380	5390	5380	643
276	20240219	145800	458297940	5370	5370	5370	5370	1
277	20240219	145700	458292570	5380	5380	5380	5380	93
278	20240219	145600	457792230	5380	5380	5380	5380	0
279	20240219	145500	457792230	5380	5380	5380	5380	10
280	20240219	145400	457738430	5370	5370	5370	5370	2
281	20240219	145300	457727690	5380	5380	5380	5380	141
282	20240219	145200	456969110	5370	5370	5370	5370	231
283	20240219	145100	455728640	5370	5370	5370	5370	69
284	20240219	145000	455358110	5370	5370	5370	5370	0
285	20240219	144900	455358110	5370	5370	5370	5370	0
286	20240219	144800	455358110	5370	5360	5370	5360	201
287	20240219	144700	454278750	5370	5370	5370	5370	204
288	20240219	144600	453183270	5360	5370	5370	5360	1251
289	20240219	144500	446467910	5370	5370	5370	5370	1610
290	20240219	144400	437822210	5380	5370	5380	5370	5
291	20240219	144300	437795330	5380	5380	5380	5380	0
292	20240219	144200	437795330	5380	5380	5380	5380	19
293	20240219	144100	437693110	5380	5380	5380	5380	100
294	20240219	144000	437155110	5380	5380	5380	5380	0
295	20240219	143900	437155110	5380	5380	5380	5380	2
296	20240219	143800	437144350	5370	5370	5370	5370	401
297	20240219	143700	434990980	5370	5370	5370	5370	1
298	20240219	143600	434985610	5380	5380	5380	5380	734
299	20240219	143500	431036690	5380	5380	5380	5380	101
300	20240219	143400	430493310	5370	5370	5370	5370	840
301	20240219	143300	425982510	5380	5380	5380	5380	176
302	20240219	143200	425035630	5370	5370	5370	5370	0
303	20240219	143100	425035630	5370	5390	5390	5370	15
304	20240219	143000	424954880	5380	5380	5380	5380	150
305	20240219	142900	424147880	5380	5380	5380	5380	57
306	20240219	142800	423841220	5380	5380	5380	5380	0
307	20240219	142700	423841220	5380	5380	5380	5380	0
308	20240219	142600	423841220	5380	5380	5380	5380	0
309	20240219	142500	423841220	5380	5380	5380	5380	0
310	20240219	142400	423841220	5380	5380	5380	5380	0
311	20240219	142300	423841220	5380	5380	5380	5380	100
312	20240219	142200	423303220	5390	5390	5390	5390	0
313	20240219	142100	423303220	5390	5390	5390	5390	10
314	20240219	142000	423249320	5390	5390	5390	5390	0
315	20240219	141900	423249320	5390	5390	5390	5390	18
316	20240219	141800	423152300	5370	5380	5380	5370	1867
317	20240219	141700	413124390	5380	5380	5380	5380	0
318	20240219	141600	413124390	5380	5380	5380	5380	50
319	20240219	141500	412855390	5390	5390	5390	5390	0
320	20240219	141400	412855390	5390	5390	5390	5390	0
321	20240219	141300	412855390	5390	5390	5390	5390	0
322	20240219	141200	412855390	5390	5390	5390	5390	0
323	20240219	141100	412855390	5390	5390	5390	5390	0
324	20240219	141000	412855390	5390	5390	5390	5390	0
325	20240219	140900	412855390	5390	5390	5390	5390	0
326	20240219	140800	412855390	5390	5390	5390	5390	0
327	20240219	140700	412855390	5390	5390	5390	5390	10
328	20240219	140600	412801490	5380	5380	5380	5380	0
329	20240219	140500	412801490	5380	5380	5380	5380	5
330	20240219	140400	412774590	5390	5390	5390	5390	0
331	20240219	140300	412774590	5390	5390	5390	5390	0
332	20240219	140200	412774590	5390	5390	5390	5390	3
333	20240219	140100	412758420	5380	5380	5380	5380	0
334	20240219	140000	412758420	5380	5380	5380	5380	3
335	20240219	135900	412742280	5390	5390	5390	5390	0
336	20240219	135800	412742280	5390	5390	5390	5390	0
337	20240219	135700	412742280	5390	5390	5390	5390	100
338	20240219	135600	412203280	5370	5390	5390	5370	782
339	20240219	135500	407990790	5390	5400	5400	5390	416
340	20240219	135400	405744540	5390	5390	5390	5390	1
341	20240219	135300	405739150	5400	5390	5400	5390	21
342	20240219	135200	405625760	5390	5400	5400	5390	11
343	20240219	135100	405566370	5400	5400	5400	5390	21
344	20240219	135000	405452980	5400	5400	5400	5400	0
345	20240219	134900	405452980	5400	5400	5400	5400	20
346	20240219	134800	405344980	5380	5390	5390	5380	824
347	20240219	134700	400905620	5390	5390	5390	5390	0
348	20240219	134600	400905620	5390	5390	5390	5390	20
349	20240219	134500	400797820	5380	5380	5380	5380	154
350	20240219	134400	399969300	5380	5380	5380	5380	30
351	20240219	134300	399807900	5380	5380	5380	5380	10
352	20240219	134200	399754100	5380	5380	5380	5380	0
353	20240219	134100	399754100	5380	5380	5380	5380	0
354	20240219	134000	399754100	5380	5380	5380	5380	20
355	20240219	133900	399646500	5370	5380	5380	5370	11
356	20240219	133800	399587330	5370	5370	5370	5370	0
357	20240219	133700	399587330	5370	5370	5370	5370	0
358	20240219	133600	399587330	5370	5380	5380	5370	101
359	20240219	133500	399043960	5380	5380	5380	5380	128
360	20240219	133400	398355320	5380	5380	5380	5380	0
361	20240219	133300	398355320	5380	5380	5380	5380	100
362	20240219	133200	397817320	5370	5370	5370	5370	0
363	20240219	133100	397817320	5370	5370	5370	5370	938
364	20240219	133000	392780260	5370	5370	5370	5370	31
365	20240219	132900	392613790	5380	5380	5380	5360	553
366	20240219	132800	389643780	5370	5370	5370	5370	0
367	20240219	132700	389643780	5370	5380	5380	5370	2
368	20240219	132600	389633030	5370	5370	5370	5370	0
369	20240219	132500	389633030	5370	5370	5370	5370	5292
370	20240219	132400	361214990	5380	5380	5380	5380	0
371	20240219	132300	361214990	5380	5380	5380	5380	1548
372	20240219	132200	352886750	5390	5390	5390	5390	0
373	20240219	132100	352886750	5390	5390	5390	5390	0
374	20240219	132000	352886750	5390	5390	5390	5390	0
375	20240219	131900	352886750	5390	5390	5390	5390	0
376	20240219	131800	352886750	5390	5390	5390	5390	0
377	20240219	131700	352886750	5390	5390	5390	5390	0
378	20240219	131600	352886750	5390	5390	5390	5390	0
379	20240219	131500	352886750	5390	5380	5390	5380	2
380	20240219	131400	352875980	5380	5380	5380	5380	0
381	20240219	131300	352875980	5380	5380	5380	5380	2
382	20240219	131200	352865220	5370	5370	5370	5370	0
383	20240219	131100	352865220	5370	5370	5370	5370	1
384	20240219	131000	352859850	5380	5380	5380	5380	2
385	20240219	130900	352849090	5370	5370	5370	5370	100
386	20240219	130800	352312090	5380	5380	5380	5380	0
387	20240219	130700	352312090	5380	5380	5380	5380	0
388	20240219	130600	352312090	5380	5380	5380	5380	0
389	20240219	130500	352312090	5380	5380	5380	5380	0
390	20240219	130400	352312090	5380	5380	5380	5380	0
391	20240219	130300	352312090	5380	5380	5380	5380	0
392	20240219	130200	352312090	5380	5380	5390	5360	324
393	20240219	130100	350571780	5380	5360	5380	5360	293
394	20240219	130000	349000210	5370	5380	5390	5370	150
395	20240219	125900	348194660	5370	5370	5370	5370	20
396	20240219	125800	348087260	5370	5390	5390	5370	41
397	20240219	125700	347866490	5390	5390	5390	5390	0
398	20240219	125600	347866490	5390	5390	5390	5390	0
399	20240219	125500	347866490	5390	5390	5390	5390	0
400	20240219	125400	347866490	5390	5390	5390	5390	3
401	20240219	125300	347850320	5370	5380	5380	5370	1885
402	20240219	125200	337726670	5380	5380	5380	5380	1
403	20240219	125100	337721290	5380	5380	5380	5380	0
404	20240219	125000	337721290	5380	5380	5380	5380	0
405	20240219	124900	337721290	5380	5380	5380	5380	0
406	20240219	124800	337721290	5380	5380	5380	5380	883
407	20240219	124700	332970750	5380	5380	5380	5380	0
408	20240219	124600	332970750	5380	5380	5380	5380	0
409	20240219	124500	332970750	5380	5390	5390	5380	494
410	20240219	124400	330308170	5400	5400	5400	5400	0
411	20240219	124300	330308170	5400	5400	5400	5400	0
412	20240219	124200	330308170	5400	5400	5400	5400	0
413	20240219	124100	330308170	5400	5400	5400	5400	63
414	20240219	124000	329967970	5390	5390	5390	5390	1000
415	20240219	123900	324577970	5390	5390	5390	5390	7
416	20240219	123800	324540240	5400	5400	5400	5400	0
417	20240219	123700	324540240	5400	5400	5400	5400	159
418	20240219	123600	323681640	5400	5400	5400	5400	80
419	20240219	123500	323249640	5400	5400	5400	5400	10
420	20240219	123400	323195640	5400	5400	5400	5400	0
421	20240219	123300	323195640	5400	5400	5400	5400	0
422	20240219	123200	323195640	5400	5400	5400	5400	300
423	20240219	123100	321575640	5400	5400	5400	5400	0
424	20240219	123000	321575640	5400	5400	5400	5400	0
425	20240219	122900	321575640	5400	5400	5400	5400	0
426	20240219	122800	321575640	5400	5400	5400	5400	0
427	20240219	122700	321575640	5400	5400	5400	5400	409
428	20240219	122600	319367040	5400	5400	5400	5400	20
429	20240219	122500	319259040	5400	5400	5400	5400	372
430	20240219	122400	317250240	5390	5390	5390	5390	0
431	20240219	122300	317250240	5390	5390	5390	5390	0
432	20240219	122200	317250240	5390	5390	5390	5390	4
433	20240219	122100	317228680	5390	5390	5390	5390	50
434	20240219	122000	316959180	5390	5390	5390	5390	200
435	20240219	121900	315881180	5390	5390	5390	5390	0
436	20240219	121800	315881180	5390	5390	5390	5390	100
437	20240219	121700	315342180	5390	5390	5390	5390	0
438	20240219	121600	315342180	5390	5400	5400	5390	5
439	20240219	121500	315315190	5400	5400	5400	5400	0
440	20240219	121400	315315190	5400	5400	5400	5400	200
441	20240219	121300	314235190	5400	5400	5400	5400	3
442	20240219	121200	314218990	5400	5400	5400	5400	2
443	20240219	121100	314208190	5390	5390	5390	5390	0
444	20240219	121000	314208190	5390	5390	5390	5390	0
445	20240219	120900	314208190	5390	5390	5390	5390	0
446	20240219	120800	314208190	5390	5400	5400	5390	2168
447	20240219	120700	302522650	5390	5390	5390	5390	30
448	20240219	120600	302360950	5390	5400	5400	5390	1093
449	20240219	120500	296461120	5400	5400	5400	5400	0
450	20240219	120400	296461120	5400	5400	5400	5400	10
451	20240219	120300	296407120	5400	5400	5400	5400	0
452	20240219	120200	296407120	5400	5400	5400	5400	5
453	20240219	120100	296380120	5400	5400	5400	5400	3
454	20240219	120000	296363920	5400	5400	5400	5400	2
455	20240219	115900	296353120	5410	5410	5410	5410	0
456	20240219	115800	296353120	5410	5410	5410	5410	0
457	20240219	115700	296353120	5410	5410	5410	5410	0
458	20240219	115600	296353120	5410	5410	5410	5410	150
459	20240219	115500	295541620	5410	5410	5410	5410	0
460	20240219	115400	295541620	5410	5410	5410	5410	0
461	20240219	115300	295541620	5410	5410	5410	5410	0
462	20240219	115200	295541620	5410	5410	5410	5410	50
463	20240219	115100	295271120	5410	5410	5410	5410	0
464	20240219	115000	295271120	5410	5410	5410	5410	1
465	20240219	114900	295265710	5410	5410	5410	5410	100
466	20240219	114800	294724710	5410	5410	5410	5410	0
467	20240219	114700	294724710	5410	5410	5410	5410	0
468	20240219	114600	294724710	5410	5410	5410	5410	0
469	20240219	114500	294724710	5410	5410	5410	5410	10
470	20240219	114400	294670610	5410	5410	5410	5410	0
471	20240219	114300	294670610	5410	5410	5410	5410	940
472	20240219	114200	289585210	5400	5400	5400	5400	0
473	20240219	114100	289585210	5400	5400	5400	5400	0
474	20240219	114000	289585210	5400	5400	5400	5400	1000
475	20240219	113900	284185210	5400	5400	5400	5400	30
476	20240219	113800	284023210	5400	5400	5400	5400	0
477	20240219	113700	284023210	5400	5400	5400	5400	443
478	20240219	113600	281631010	5400	5400	5400	5400	0
479	20240219	113500	281631010	5400	5400	5400	5400	552
480	20240219	113400	278650210	5400	5400	5400	5400	70
481	20240219	113300	278272210	5400	5400	5400	5400	9
482	20240219	113200	278223610	5400	5400	5400	5400	0
483	20240219	113100	278223610	5400	5400	5400	5400	391
484	20240219	113000	276112210	5400	5400	5400	5400	761
485	20240219	112900	272002810	5410	5410	5410	5410	0
486	20240219	112800	272002810	5410	5410	5410	5410	101
487	20240219	112700	271456400	5410	5410	5410	5410	0
488	20240219	112600	271456400	5410	5410	5410	5410	269
489	20240219	112500	270001110	5410	5410	5410	5410	0
490	20240219	112400	270001110	5410	5410	5410	5410	109
491	20240219	112300	269411420	5410	5400	5410	5400	332
492	20240219	112200	267615800	5400	5400	5400	5400	5
493	20240219	112100	267588800	5400	5400	5400	5400	1
494	20240219	112000	267583400	5410	5410	5410	5410	0
495	20240219	111900	267583400	5410	5410	5410	5410	22
496	20240219	111800	267464380	5410	5410	5410	5410	36
497	20240219	111700	267269620	5410	5410	5410	5410	501
498	20240219	111600	264559210	5410	5410	5410	5410	3
499	20240219	111500	264542980	5400	5400	5400	5400	2
500	20240219	111400	264532180	5410	5410	5410	5410	1
501	20240219	111300	264526770	5410	5410	5410	5410	50
502	20240219	111200	264256270	5410	5410	5410	5410	0
503	20240219	111100	264256270	5410	5410	5410	5410	2
504	20240219	111000	264245450	5410	5410	5410	5410	100
505	20240219	110900	263704450	5410	5410	5410	5410	100
506	20240219	110800	263163450	5410	5410	5410	5410	0
507	20240219	110700	263163450	5410	5410	5410	5410	26
508	20240219	110600	263022790	5410	5410	5410	5410	954
509	20240219	110500	257861650	5410	5410	5410	5410	0
510	20240219	110400	257861650	5410	5410	5410	5410	20
511	20240219	110300	257753450	5420	5420	5420	5420	180
512	20240219	110200	256777850	5410	5410	5410	5410	1
513	20240219	110100	256772440	5410	5410	5420	5410	78
514	20240219	110000	256350450	5410	5410	5410	5410	400
515	20240219	105900	254186450	5410	5410	5410	5410	0
516	20240219	105800	254186450	5410	5410	5410	5410	0
517	20240219	105700	254186450	5410	5410	5410	5410	2
518	20240219	105600	254175630	5400	5400	5400	5400	0
519	20240219	105500	254175630	5400	5400	5400	5400	0
520	20240219	105400	254175630	5400	5410	5410	5400	6
521	20240219	105300	254143210	5400	5400	5410	5400	646
522	20240219	105200	250648810	5400	5400	5400	5400	20
523	20240219	105100	250540810	5400	5400	5400	5400	0
524	20240219	105000	250540810	5400	5400	5400	5400	0
525	20240219	104900	250540810	5400	5400	5400	5400	5
526	20240219	104800	250513810	5400	5400	5400	5400	1
527	20240219	104700	250508410	5400	5410	5410	5400	800
528	20240219	104600	246187910	5400	5400	5400	5400	2000
529	20240219	104500	235387910	5400	5400	5400	5400	0
530	20240219	104400	235387910	5400	5400	5400	5400	0
531	20240219	104300	235387910	5400	5400	5400	5400	0
532	20240219	104200	235387910	5400	5400	5400	5400	310
533	20240219	104100	233713910	5400	5400	5400	5400	0
534	20240219	104000	233713910	5400	5400	5400	5400	1
535	20240219	103900	233708510	5400	5410	5410	5400	21
536	20240219	103800	233594910	5400	5410	5410	5400	17
537	20240219	103700	233502950	5410	5410	5410	5410	0
538	20240219	103600	233502950	5410	5410	5410	5410	0
539	20240219	103500	233502950	5410	5410	5410	5410	0
540	20240219	103400	233502950	5410	5410	5410	5410	19
541	20240219	103300	233400160	5410	5410	5410	5410	1
542	20240219	103200	233394750	5410	5410	5410	5410	0
543	20240219	103100	233394750	5410	5410	5410	5410	825
544	20240219	103000	228931500	5410	5420	5420	5410	6
545	20240219	102900	228898990	5420	5420	5420	5420	0
546	20240219	102800	228898990	5420	5420	5420	5420	25
547	20240219	102700	228763490	5420	5420	5420	5420	1
548	20240219	102600	228758070	5420	5410	5420	5410	4034
549	20240219	102500	206932240	5400	5400	5400	5400	1095
550	20240219	102400	201019240	5390	5390	5390	5390	0
551	20240219	102300	201019240	5390	5390	5390	5390	1
552	20240219	102200	201013850	5400	5400	5400	5400	0
553	20240219	102100	201013850	5400	5400	5400	5400	0
554	20240219	102000	201013850	5400	5400	5400	5400	0
555	20240219	101900	201013850	5400	5390	5400	5390	86
556	20240219	101800	200550210	5380	5380	5380	5380	0
557	20240219	101700	200550210	5380	5390	5390	5380	74
558	20240219	101600	200151850	5390	5390	5390	5390	0
559	20240219	101500	200151850	5390	5390	5390	5390	28
560	20240219	101400	200000930	5390	5390	5390	5390	0
561	20240219	101300	200000930	5390	5390	5390	5390	10
562	20240219	101200	199947030	5390	5390	5390	5390	0
563	20240219	101100	199947030	5390	5390	5390	5390	2
564	20240219	101000	199936250	5390	5390	5390	5390	55
565	20240219	100900	199639800	5410	5410	5410	5410	0
566	20240219	100800	199639800	5410	5410	5410	5410	94
567	20240219	100700	199131260	5410	5410	5410	5410	0
568	20240219	100600	199131260	5410	5390	5410	5390	35
569	20240219	100500	198942230	5410	5410	5410	5410	0
570	20240219	100400	198942230	5410	5400	5410	5390	1449
571	20240219	100300	191117830	5380	5380	5380	5380	200
572	20240219	100200	190041830	5380	5380	5380	5380	30
573	20240219	100100	189880430	5380	5380	5380	5380	0
574	20240219	100000	189880430	5380	5380	5380	5380	45
575	20240219	095900	189638330	5400	5390	5400	5390	2
576	20240219	095800	189627540	5390	5380	5390	5380	1166
577	20240219	095700	183351470	5380	5380	5380	5380	1
578	20240219	095600	183346090	5380	5380	5380	5380	20
579	20240219	095500	183238490	5380	5380	5380	5380	1261
580	20240219	095400	176454310	5380	5380	5380	5380	743
581	20240219	095300	172456970	5380	5390	5390	5380	1292
582	20240219	095200	165503020	5400	5400	5400	5400	11
583	20240219	095100	165443620	5390	5390	5390	5390	0
584	20240219	095000	165443620	5390	5390	5390	5390	101
585	20240219	094900	164899230	5390	5390	5390	5390	81
586	20240219	094800	164462640	5410	5410	5410	5410	369
587	20240219	094700	162466350	5410	5410	5410	5410	0
588	20240219	094600	162466350	5410	5410	5410	5410	0
589	20240219	094500	162466350	5410	5410	5410	5410	7
590	20240219	094400	162428480	5410	5390	5410	5390	676
591	20240219	094300	158777320	5390	5390	5390	5390	500
592	20240219	094200	156082320	5390	5390	5390	5390	171
593	20240219	094100	155160630	5390	5390	5390	5390	60
594	20240219	094000	154837230	5410	5400	5410	5400	915
595	20240219	093900	149896190	5410	5400	5410	5400	21
596	20240219	093800	149782780	5400	5400	5400	5400	13
597	20240219	093700	149712580	5400	5400	5410	5400	246
598	20240219	093600	148382330	5410	5410	5410	5410	1
599	20240219	093500	148376920	5400	5390	5410	5390	1251
600	20240219	093400	141622510	5400	5400	5400	5380	2449
601	20240219	093300	128415910	5400	5390	5400	5390	173
602	20240219	093200	127481760	5390	5390	5390	5390	15
603	20240219	093100	127400910	5400	5400	5400	5400	6
604	20240219	093000	127368510	5390	5390	5390	5390	1068
605	20240219	092900	121611990	5390	5400	5400	5390	1348
606	20240219	092800	114333330	5410	5400	5410	5400	177
607	20240219	092700	113376970	5400	5400	5400	5400	1275
608	20240219	092600	106491970	5400	5400	5400	5390	656
609	20240219	092500	102949580	5390	5390	5390	5390	200
610	20240219	092400	101871580	5390	5390	5390	5390	1535
611	20240219	092300	93597930	5400	5390	5410	5390	14
612	20240219	092200	93522280	5390	5390	5400	5390	1339
613	20240219	092100	86293190	5390	5390	5390	5390	515
614	20240219	092000	83517340	5380	5380	5380	5380	0
615	20240219	091900	83517340	5380	5390	5390	5380	452
616	20240219	091800	81084270	5390	5400	5400	5390	267
617	20240219	091700	79642710	5400	5400	5400	5400	100
618	20240219	091600	79102710	5400	5420	5420	5400	343
619	20240219	091500	77247370	5410	5410	5410	5410	249
620	20240219	091400	75900280	5390	5410	5410	5390	1232
621	20240219	091300	69245790	5410	5410	5410	5410	500
622	20240219	091200	66540790	5410	5430	5430	5410	1828
623	20240219	091100	56644520	5420	5410	5430	5410	711
624	20240219	091000	52789900	5410	5410	5410	5410	286
625	20240219	090900	51242640	5420	5410	5420	5410	106
626	20240219	090800	50668880	5420	5420	5420	5420	0
627	20240219	090700	50668880	5420	5420	5420	5420	155
628	20240219	090600	49828780	5400	5400	5410	5400	542
629	20240219	090500	46898600	5390	5390	5390	5390	3344
630	20240219	090400	28874440	5390	5410	5410	5390	647
631	20240219	090300	25380890	5410	5420	5420	5410	679
632	20240219	090200	21705020	5420	5390	5420	5390	1012
633	20240219	090100	16238520	5360	5370	5390	5360	1364
634	20240219	090000	8908780	5370	5370	5370	5360	1659