KissMeData/003010/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183800	770359960	5860	5860	5860	5860	1067
3	20240219	183700	770359960	5860	5860	5860	5860	0
4	20240219	183600	770359960	5860	5860	5860	5860	0
5	20240219	183500	770359960	5860	5860	5860	5860	0
6	20240219	183400	770359960	5860	5860	5860	5860	0
7	20240219	183300	770359960	5860	5860	5860	5860	0
8	20240219	183200	770359960	5860	5860	5860	5860	0
9	20240219	183100	770359960	5860	5860	5860	5860	0
10	20240219	183000	770359960	5860	5860	5860	5860	0
11	20240219	182900	770359960	5860	5860	5860	5860	0
12	20240219	182800	770359960	5860	5860	5860	5860	0
13	20240219	182700	770359960	5860	5860	5860	5860	0
14	20240219	182600	770359960	5860	5860	5860	5860	0
15	20240219	182500	770359960	5860	5860	5860	5860	0
16	20240219	182400	770359960	5860	5860	5860	5860	0
17	20240219	182300	770359960	5860	5860	5860	5860	0
18	20240219	182200	770359960	5860	5860	5860	5860	0
19	20240219	182100	770359960	5860	5860	5860	5860	0
20	20240219	182000	770359960	5860	5860	5860	5860	0
21	20240219	181900	770359960	5860	5860	5860	5860	0
22	20240219	181800	770359960	5860	5860	5860	5860	0
23	20240219	181700	770359960	5860	5860	5860	5860	0
24	20240219	181600	770359960	5860	5860	5860	5860	0
25	20240219	181500	770359960	5860	5860	5860	5860	0
26	20240219	181400	770359960	5860	5860	5860	5860	0
27	20240219	181300	770359960	5860	5860	5860	5860	0
28	20240219	181200	770359960	5860	5860	5860	5860	0
29	20240219	181100	770359960	5860	5860	5860	5860	0
30	20240219	181000	770359960	5860	5860	5860	5860	0
31	20240219	180900	770359960	5860	5860	5860	5860	0
32	20240219	180800	770359960	5860	5860	5860	5860	1067
33	20240219	180700	770359960	5860	5860	5860	5860	0
34	20240219	180600	770359960	5860	5860	5860	5860	0
35	20240219	180500	770359960	5860	5860	5860	5860	0
36	20240219	180400	770359960	5860	5860	5860	5860	0
37	20240219	180300	770359960	5860	5860	5860	5860	0
38	20240219	180200	770359960	5860	5860	5860	5860	0
39	20240219	180100	770359960	5860	5860	5860	5860	0
40	20240219	180000	770359960	5860	5860	5860	5860	0
41	20240219	175900	770359960	5860	5860	5860	5860	0
42	20240219	175800	770359960	5860	5860	5860	5860	0
43	20240219	175700	770359960	5860	5860	5860	5860	0
44	20240219	175600	770359960	5860	5860	5860	5860	0
45	20240219	175500	770359960	5860	5860	5860	5860	0
46	20240219	175400	770359960	5860	5860	5860	5860	0
47	20240219	175300	770359960	5860	5860	5860	5860	0
48	20240219	175200	770359960	5860	5860	5860	5860	0
49	20240219	175100	770359960	5860	5860	5860	5860	0
50	20240219	175000	770359960	5860	5860	5860	5860	0
51	20240219	174900	770359960	5860	5860	5860	5860	0
52	20240219	174800	770359960	5860	5860	5860	5860	0
53	20240219	174700	770359960	5860	5860	5860	5860	0
54	20240219	174600	770359960	5860	5860	5860	5860	0
55	20240219	174500	770359960	5860	5860	5860	5860	0
56	20240219	174400	770359960	5860	5860	5860	5860	0
57	20240219	174300	770359960	5860	5860	5860	5860	0
58	20240219	174200	770359960	5860	5860	5860	5860	0
59	20240219	174100	770359960	5860	5860	5860	5860	0
60	20240219	174000	770359960	5860	5860	5860	5860	0
61	20240219	173900	770359960	5860	5860	5860	5860	0
62	20240219	173800	770359960	5860	5860	5860	5860	1067
63	20240219	173700	770359960	5860	5860	5860	5860	0
64	20240219	173600	770359960	5860	5860	5860	5860	0
65	20240219	173500	770359960	5860	5860	5860	5860	0
66	20240219	173400	770359960	5860	5860	5860	5860	0
67	20240219	173300	770359960	5860	5860	5860	5860	0
68	20240219	173200	770359960	5860	5860	5860	5860	0
69	20240219	173100	770359960	5860	5860	5860	5860	0
70	20240219	173000	770359960	5860	5860	5860	5860	0
71	20240219	172900	770359960	5860	5860	5860	5860	0
72	20240219	172800	770359960	5860	5860	5860	5860	0
73	20240219	172700	770359960	5860	5860	5860	5860	0
74	20240219	172600	770359960	5860	5860	5860	5860	0
75	20240219	172500	770359960	5860	5860	5860	5860	0
76	20240219	172400	770359960	5860	5860	5860	5860	0
77	20240219	172300	770359960	5860	5860	5860	5860	0
78	20240219	172200	770359960	5860	5860	5860	5860	0
79	20240219	172100	770359960	5860	5860	5860	5860	0
80	20240219	172000	770359960	5860	5860	5860	5860	0
81	20240219	171900	770359960	5860	5860	5860	5860	0
82	20240219	171800	770359960	5860	5860	5860	5860	0
83	20240219	171700	770359960	5860	5860	5860	5860	0
84	20240219	171600	770359960	5860	5860	5860	5860	0
85	20240219	171500	770359960	5860	5860	5860	5860	0
86	20240219	171400	770359960	5860	5860	5860	5860	0
87	20240219	171300	770359960	5860	5860	5860	5860	0
88	20240219	171200	770359960	5860	5860	5860	5860	0
89	20240219	171100	770359960	5860	5860	5860	5860	0
90	20240219	171000	770359960	5860	5860	5860	5860	0
91	20240219	170900	770359960	5860	5860	5860	5860	0
92	20240219	170800	770359960	5860	5860	5860	5860	1067
93	20240219	170700	770359960	5860	5860	5860	5860	0
94	20240219	170600	770359960	5860	5860	5860	5860	0
95	20240219	170500	770359960	5860	5860	5860	5860	0
96	20240219	170400	770359960	5860	5860	5860	5860	0
97	20240219	170300	770359960	5860	5860	5860	5860	0
98	20240219	170200	770359960	5860	5860	5860	5860	0
99	20240219	170100	770359960	5860	5860	5860	5860	0
100	20240219	170000	770359960	5860	5860	5860	5860	0
101	20240219	165900	770359960	5860	5860	5860	5860	0
102	20240219	165800	770359960	5860	5860	5860	5860	0
103	20240219	165700	770359960	5860	5860	5860	5860	0
104	20240219	165600	770359960	5860	5860	5860	5860	0
105	20240219	165500	770359960	5860	5860	5860	5860	0
106	20240219	165400	770359960	5860	5860	5860	5860	0
107	20240219	165300	770359960	5860	5860	5860	5860	0
108	20240219	165200	770359960	5860	5860	5860	5860	0
109	20240219	165100	770359960	5860	5860	5860	5860	0
110	20240219	165000	770359960	5860	5860	5860	5860	0
111	20240219	164900	770359960	5860	5860	5860	5860	0
112	20240219	164800	770359960	5860	5860	5860	5860	0
113	20240219	164700	770359960	5860	5860	5860	5860	0
114	20240219	164600	770359960	5860	5860	5860	5860	0
115	20240219	164500	770359960	5860	5860	5860	5860	0
116	20240219	164400	770359960	5860	5860	5860	5860	0
117	20240219	164300	770359960	5860	5860	5860	5860	0
118	20240219	164200	770359960	5860	5860	5860	5860	0
119	20240219	164100	770359960	5860	5860	5860	5860	0
120	20240219	164000	770359960	5860	5860	5860	5860	0
121	20240219	163900	770359960	5860	5860	5860	5860	0
122	20240219	163800	770359960	5860	5860	5860	5860	1067
123	20240219	163700	770359960	5860	5860	5860	5860	0
124	20240219	163600	770359960	5860	5860	5860	5860	0
125	20240219	163500	770359960	5860	5860	5860	5860	0
126	20240219	163400	770359960	5860	5860	5860	5860	0
127	20240219	163300	770359960	5860	5860	5860	5860	0
128	20240219	163200	770359960	5860	5860	5860	5860	0
129	20240219	163100	770359960	5860	5860	5860	5860	0
130	20240219	163000	770359960	5860	5860	5860	5860	0
131	20240219	162900	770359960	5860	5860	5860	5860	0
132	20240219	162800	770359960	5860	5860	5860	5860	0
133	20240219	162700	770359960	5860	5860	5860	5860	0
134	20240219	162600	770359960	5860	5860	5860	5860	0
135	20240219	162500	770359960	5860	5860	5860	5860	0
136	20240219	162400	770359960	5860	5860	5860	5860	0
137	20240219	162300	770359960	5860	5860	5860	5860	0
138	20240219	162200	770359960	5860	5860	5860	5860	0
139	20240219	162100	770359960	5860	5860	5860	5860	0
140	20240219	162000	770359960	5860	5860	5860	5860	0
141	20240219	161900	770359960	5860	5860	5860	5860	0
142	20240219	161800	770359960	5860	5860	5860	5860	0
143	20240219	161700	770359960	5860	5860	5860	5860	0
144	20240219	161600	770359960	5860	5860	5860	5860	0
145	20240219	161500	770359960	5860	5860	5860	5860	0
146	20240219	161400	770359960	5860	5860	5860	5860	0
147	20240219	161300	770359960	5860	5860	5860	5860	0
148	20240219	161200	770359960	5860	5860	5860	5860	0
149	20240219	161100	770359960	5860	5860	5860	5860	0
150	20240219	161000	770359960	5860	5860	5860	5860	0
151	20240219	160900	770359960	5860	5860	5860	5860	0
152	20240219	160800	770359960	5860	5860	5860	5860	1067
153	20240219	160700	770359960	5860	5860	5860	5860	0
154	20240219	160600	770359960	5860	5860	5860	5860	0
155	20240219	160500	770359960	5860	5860	5860	5860	0
156	20240219	160400	770359960	5860	5860	5860	5860	0
157	20240219	160300	770359960	5860	5860	5860	5860	0
158	20240219	160200	770359960	5860	5860	5860	5860	0
159	20240219	160100	770359960	5860	5860	5860	5860	0
160	20240219	160000	770359960	5860	5860	5860	5860	0
161	20240219	155900	770359960	5860	5860	5860	5860	0
162	20240219	155800	770359960	5860	5860	5860	5860	0
163	20240219	155700	770359960	5860	5860	5860	5860	0
164	20240219	155600	770359960	5860	5860	5860	5860	0
165	20240219	155500	770359960	5860	5860	5860	5860	0
166	20240219	155400	770359960	5860	5860	5860	5860	0
167	20240219	155300	770359960	5860	5860	5860	5860	0
168	20240219	155200	770359960	5860	5860	5860	5860	0
169	20240219	155100	770359960	5860	5860	5860	5860	0
170	20240219	155000	770359960	5860	5860	5860	5860	0
171	20240219	154900	770359960	5860	5860	5860	5860	0
172	20240219	154800	770359960	5860	5860	5860	5860	0
173	20240219	154700	770359960	5860	5860	5860	5860	0
174	20240219	154600	770359960	5860	5860	5860	5860	0
175	20240219	154500	770359960	5860	5860	5860	5860	0
176	20240219	154400	770359960	5860	5860	5860	5860	0
177	20240219	154300	770359960	5860	5860	5860	5860	0
178	20240219	154200	770359960	5860	5860	5860	5860	0
179	20240219	154100	770359960	5860	5860	5860	5860	0
180	20240219	154000	770359960	5860	5860	5860	5860	0
181	20240219	153900	770359960	5860	5860	5860	5860	0
182	20240219	153800	770359960	5860	5860	5860	5860	1067
183	20240219	153700	770359960	5860	5860	5860	5860	0
184	20240219	153600	770359960	5860	5860	5860	5860	0
185	20240219	153500	770359960	5860	5860	5860	5860	0
186	20240219	153400	770359960	5860	5860	5860	5860	0
187	20240219	153300	770359960	5860	5860	5860	5860	0
188	20240219	153200	770359960	5860	5860	5860	5860	0
189	20240219	153100	770359960	5860	5860	5860	5860	0
190	20240219	153000	770359960	5860	5860	5860	5860	1067
191	20240219	152900	764107340	5880	5880	5880	5880	0
192	20240219	152800	764107340	5880	5880	5880	5880	0
193	20240219	152700	764107340	5880	5880	5880	5880	0
194	20240219	152600	764107340	5880	5880	5880	5880	0
195	20240219	152500	764107340	5880	5880	5880	5880	0
196	20240219	152400	764107340	5880	5880	5880	5880	0
197	20240219	152300	764107340	5880	5880	5880	5880	0
198	20240219	152200	764107340	5880	5880	5880	5880	0
199	20240219	152100	764107340	5880	5880	5880	5880	0
200	20240219	152000	764107340	5880	5880	5880	5880	0
201	20240219	151900	764107340	5880	5850	5880	5850	220
202	20240219	151800	762818180	5880	5860	5880	5860	987
203	20240219	151700	757032320	5850	5850	5850	5850	2500
204	20240219	151600	742407320	5860	5860	5860	5860	725
205	20240219	151500	738158820	5860	5860	5860	5860	0
206	20240219	151400	738158820	5860	5860	5860	5860	1
207	20240219	151300	738152960	5880	5880	5880	5880	695
208	20240219	151200	734066360	5880	5870	5880	5870	110
209	20240219	151100	733420600	5870	5850	5870	5850	2
210	20240219	151000	733408880	5860	5850	5860	5850	3973
211	20240219	150900	710165430	5850	5850	5850	5850	1000
212	20240219	150800	704315430	5860	5860	5860	5860	0
213	20240219	150700	704315430	5860	5860	5860	5860	0
214	20240219	150600	704315430	5860	5860	5860	5860	0
215	20240219	150500	704315430	5860	5860	5860	5860	126
216	20240219	150400	703577070	5860	5850	5860	5850	2
217	20240219	150300	703565360	5850	5850	5850	5850	0
218	20240219	150200	703565360	5850	5850	5850	5850	0
219	20240219	150100	703565360	5850	5850	5850	5850	459
220	20240219	150000	700880210	5860	5860	5860	5860	0
221	20240219	145900	700880210	5860	5860	5860	5860	0
222	20240219	145800	700880210	5860	5860	5860	5860	0
223	20240219	145700	700880210	5860	5850	5860	5850	1073
224	20240219	145600	694601740	5850	5850	5850	5850	0
225	20240219	145500	694601740	5850	5850	5850	5850	0
226	20240219	145400	694601740	5850	5850	5850	5850	646
227	20240219	145300	690822640	5850	5850	5850	5850	0
228	20240219	145200	690822640	5850	5850	5850	5850	101
229	20240219	145100	690231790	5850	5850	5850	5850	512
230	20240219	145000	687236590	5850	5850	5850	5850	200
231	20240219	144900	686066590	5860	5860	5860	5860	1
232	20240219	144800	686060730	5850	5850	5850	5850	200
233	20240219	144700	684890730	5850	5850	5850	5850	0
234	20240219	144600	684890730	5850	5850	5850	5850	50
235	20240219	144500	684598230	5850	5850	5850	5850	41
236	20240219	144400	684358380	5850	5850	5850	5850	8
237	20240219	144300	684311580	5850	5860	5860	5850	51
238	20240219	144200	684013220	5840	5840	5840	5840	0
239	20240219	144100	684013220	5840	5850	5850	5840	500
240	20240219	144000	681090420	5850	5850	5850	5850	0
241	20240219	143900	681090420	5850	5850	5850	5850	0
242	20240219	143800	681090420	5850	5850	5850	5850	0
243	20240219	143700	681090420	5850	5850	5850	5850	399
244	20240219	143600	678756270	5840	5840	5840	5840	0
245	20240219	143500	678756270	5840	5850	5850	5840	47
246	20240219	143400	678481490	5850	5850	5850	5850	0
247	20240219	143300	678481490	5850	5850	5850	5850	15
248	20240219	143200	678393740	5850	5850	5850	5850	67
249	20240219	143100	678001790	5850	5850	5850	5850	0
250	20240219	143000	678001790	5850	5850	5850	5850	1133
251	20240219	142900	671373740	5860	5860	5860	5860	49
252	20240219	142800	671086600	5860	5860	5860	5860	0
253	20240219	142700	671086600	5860	5860	5860	5860	0
254	20240219	142600	671086600	5860	5860	5860	5860	1
255	20240219	142500	671080740	5860	5860	5860	5860	151
256	20240219	142400	670195880	5850	5850	5850	5850	0
257	20240219	142300	670195880	5850	5850	5850	5850	0
258	20240219	142200	670195880	5850	5860	5860	5850	2013
259	20240219	142100	658418330	5870	5870	5870	5870	200
260	20240219	142000	657244330	5870	5870	5870	5870	0
261	20240219	141900	657244330	5870	5870	5870	5870	0
262	20240219	141800	657244330	5870	5870	5870	5870	0
263	20240219	141700	657244330	5870	5870	5870	5870	0
264	20240219	141600	657244330	5870	5870	5870	5870	0
265	20240219	141500	657244330	5870	5870	5870	5870	0
266	20240219	141400	657244330	5870	5870	5870	5870	1
267	20240219	141300	657238460	5870	5870	5870	5870	12
268	20240219	141200	657168020	5860	5860	5860	5860	1121
269	20240219	141100	650598960	5860	5860	5860	5860	0
270	20240219	141000	650598960	5860	5860	5860	5860	4
271	20240219	140900	650575520	5860	5860	5860	5860	0
272	20240219	140800	650575520	5860	5870	5870	5860	60
273	20240219	140700	650223350	5870	5870	5870	5870	0
274	20240219	140600	650223350	5870	5870	5870	5870	110
275	20240219	140500	649577650	5860	5860	5860	5860	1
276	20240219	140400	649571790	5870	5870	5870	5870	11
277	20240219	140300	649507220	5870	5870	5870	5870	0
278	20240219	140200	649507220	5870	5870	5870	5870	0
279	20240219	140100	649507220	5870	5870	5870	5870	1
280	20240219	140000	649501350	5860	5870	5870	5860	515
281	20240219	135900	646478470	5870	5880	5880	5870	293
282	20240219	135800	644757540	5870	5870	5870	5870	1
283	20240219	135700	644751670	5880	5880	5880	5880	0
284	20240219	135600	644751670	5880	5880	5880	5880	0
285	20240219	135500	644751670	5880	5870	5880	5870	6
286	20240219	135400	644716400	5870	5870	5870	5870	20
287	20240219	135300	644599000	5870	5870	5870	5870	0
288	20240219	135200	644599000	5870	5870	5870	5870	0
289	20240219	135100	644599000	5870	5870	5870	5870	31
290	20240219	135000	644417030	5860	5860	5860	5860	1
291	20240219	134900	644411170	5880	5880	5880	5880	0
292	20240219	134800	644411170	5880	5870	5880	5870	1000
293	20240219	134700	638532580	5850	5850	5850	5850	0
294	20240219	134600	638532580	5850	5850	5850	5850	0
295	20240219	134500	638532580	5850	5850	5850	5850	0
296	20240219	134400	638532580	5850	5850	5850	5850	0
297	20240219	134300	638532580	5850	5850	5850	5850	0
298	20240219	134200	638532580	5850	5850	5850	5850	140
299	20240219	134100	637713580	5850	5850	5850	5850	0
300	20240219	134000	637713580	5850	5850	5850	5850	0
301	20240219	133900	637713580	5850	5850	5850	5850	157
302	20240219	133800	636795130	5850	5850	5850	5850	0
303	20240219	133700	636795130	5850	5850	5850	5850	1
304	20240219	133600	636789280	5870	5870	5870	5870	0
305	20240219	133500	636789280	5870	5870	5870	5870	1
306	20240219	133400	636783410	5860	5860	5860	5860	0
307	20240219	133300	636783410	5860	5860	5860	5860	23
308	20240219	133200	636648630	5850	5850	5850	5850	0
309	20240219	133100	636648630	5850	5850	5850	5850	0
310	20240219	133000	636648630	5850	5850	5850	5850	44
311	20240219	132900	636391230	5860	5860	5860	5860	0
312	20240219	132800	636391230	5860	5850	5860	5850	806
313	20240219	132700	631675960	5860	5860	5860	5860	0
314	20240219	132600	631675960	5860	5860	5860	5860	188
315	20240219	132500	630574280	5860	5860	5860	5860	10
316	20240219	132400	630515680	5860	5860	5860	5860	0
317	20240219	132300	630515680	5860	5860	5860	5860	104
318	20240219	132200	629906240	5860	5860	5860	5860	50
319	20240219	132100	629613240	5870	5870	5870	5870	0
320	20240219	132000	629613240	5870	5850	5870	5850	361
321	20240219	131900	627501160	5860	5860	5860	5860	73
322	20240219	131800	627073380	5870	5870	5870	5870	0
323	20240219	131700	627073380	5870	5870	5870	5870	0
324	20240219	131600	627073380	5870	5870	5870	5870	0
325	20240219	131500	627073380	5870	5870	5870	5870	0
326	20240219	131400	627073380	5870	5870	5870	5870	0
327	20240219	131300	627073380	5870	5870	5870	5870	302
328	20240219	131200	625300640	5880	5880	5880	5880	10
329	20240219	131100	625241840	5880	5880	5880	5880	0
330	20240219	131000	625241840	5880	5880	5880	5880	0
331	20240219	130900	625241840	5880	5880	5880	5880	5
332	20240219	130800	625212440	5870	5870	5870	5870	0
333	20240219	130700	625212440	5870	5870	5870	5870	0
334	20240219	130600	625212440	5870	5870	5870	5870	0
335	20240219	130500	625212440	5870	5870	5870	5870	0
336	20240219	130400	625212440	5870	5870	5870	5870	0
337	20240219	130300	625212440	5870	5870	5870	5870	99
338	20240219	130200	624631310	5860	5860	5860	5860	0
339	20240219	130100	624631310	5860	5860	5860	5860	1
340	20240219	130000	624625450	5860	5860	5860	5860	99
341	20240219	125900	624045310	5860	5860	5860	5860	0
342	20240219	125800	624045310	5860	5860	5870	5860	307
343	20240219	125700	622246240	5860	5870	5870	5860	187
344	20240219	125600	621150250	5870	5870	5870	5870	0
345	20240219	125500	621150250	5870	5870	5870	5870	0
346	20240219	125400	621150250	5870	5870	5870	5870	58
347	20240219	125300	620809790	5870	5870	5870	5870	0
348	20240219	125200	620809790	5870	5870	5870	5870	100
349	20240219	125100	620222790	5860	5860	5860	5860	0
350	20240219	125000	620222790	5860	5860	5860	5860	57
351	20240219	124900	619888770	5860	5860	5860	5860	0
352	20240219	124800	619888770	5860	5860	5860	5860	0
353	20240219	124700	619888770	5860	5860	5860	5860	5
354	20240219	124600	619859470	5850	5860	5860	5850	108
355	20240219	124500	619227590	5860	5850	5860	5850	83
356	20240219	124400	618741990	5850	5850	5850	5850	50
357	20240219	124300	618449490	5880	5870	5880	5870	40
358	20240219	124200	618214590	5850	5850	5850	5850	100
359	20240219	124100	617629590	5850	5850	5850	5850	25
360	20240219	124000	617483340	5850	5850	5850	5850	3075
361	20240219	123900	599494590	5850	5850	5850	5850	0
362	20240219	123800	599494590	5850	5860	5860	5850	306
363	20240219	123700	597703620	5860	5860	5860	5860	902
364	20240219	123600	592417900	5860	5860	5860	5860	901
365	20240219	123500	587138040	5860	5860	5860	5860	2
366	20240219	123400	587126320	5880	5880	5880	5880	0
367	20240219	123300	587126320	5880	5870	5880	5870	3
368	20240219	123200	587108690	5880	5880	5880	5880	42
369	20240219	123100	586861730	5880	5880	5880	5880	0
370	20240219	123000	586861730	5880	5880	5880	5880	0
371	20240219	122900	586861730	5880	5880	5880	5880	0
372	20240219	122800	586861730	5880	5880	5880	5880	100
373	20240219	122700	586273730	5880	5870	5880	5870	170
374	20240219	122600	585275700	5860	5860	5860	5860	60
375	20240219	122500	584924100	5860	5860	5860	5860	0
376	20240219	122400	584924100	5860	5860	5860	5860	0
377	20240219	122300	584924100	5860	5860	5860	5860	200
378	20240219	122200	583752100	5860	5860	5860	5860	1
379	20240219	122100	583746240	5860	5860	5860	5860	0
380	20240219	122000	583746240	5860	5860	5860	5860	0
381	20240219	121900	583746240	5860	5860	5860	5860	0
382	20240219	121800	583746240	5860	5860	5860	5860	59
383	20240219	121700	583400500	5860	5860	5860	5860	0
384	20240219	121600	583400500	5860	5860	5860	5860	0
385	20240219	121500	583400500	5860	5860	5860	5860	0
386	20240219	121400	583400500	5860	5860	5860	5860	32
387	20240219	121300	583212980	5860	5860	5860	5860	67
388	20240219	121200	582820360	5880	5870	5880	5870	68
389	20240219	121100	582421190	5870	5870	5870	5870	1
390	20240219	121000	582415320	5870	5870	5870	5870	25
391	20240219	120900	582268570	5870	5870	5870	5870	60
392	20240219	120800	581916370	5870	5870	5870	5870	767
393	20240219	120700	577414080	5870	5870	5870	5870	260
394	20240219	120600	575887880	5870	5870	5870	5870	0
395	20240219	120500	575887880	5870	5870	5870	5870	0
396	20240219	120400	575887880	5870	5870	5870	5870	2
397	20240219	120300	575876140	5850	5850	5850	5850	0
398	20240219	120200	575876140	5850	5850	5850	5850	0
399	20240219	120100	575876140	5850	5850	5850	5850	0
400	20240219	120000	575876140	5850	5870	5870	5850	21
401	20240219	115900	575753230	5850	5850	5850	5850	0
402	20240219	115800	575753230	5850	5850	5850	5850	0
403	20240219	115700	575753230	5850	5850	5850	5850	0
404	20240219	115600	575753230	5850	5850	5850	5850	2
405	20240219	115500	575741530	5850	5860	5860	5850	171
406	20240219	115400	574740590	5870	5870	5870	5870	30
407	20240219	115300	574564490	5860	5860	5860	5860	100
408	20240219	115200	573978490	5860	5860	5860	5860	200
409	20240219	115100	572806490	5870	5870	5870	5870	0
410	20240219	115000	572806490	5870	5870	5870	5870	0
411	20240219	114900	572806490	5870	5870	5870	5870	5
412	20240219	114800	572777140	5860	5860	5860	5860	0
413	20240219	114700	572777140	5860	5860	5860	5860	87
414	20240219	114600	572267320	5860	5850	5860	5850	316
415	20240219	114500	570415890	5870	5870	5870	5870	0
416	20240219	114400	570415890	5870	5860	5870	5860	2
417	20240219	114300	570404160	5860	5860	5860	5860	1
418	20240219	114200	570398300	5860	5860	5860	5860	0
419	20240219	114100	570398300	5860	5860	5860	5860	40
420	20240219	114000	570163900	5860	5860	5860	5860	130
421	20240219	113900	569402100	5860	5860	5860	5860	271
422	20240219	113800	567814040	5860	5860	5860	5860	0
423	20240219	113700	567814040	5860	5860	5860	5860	0
424	20240219	113600	567814040	5860	5860	5860	5860	0
425	20240219	113500	567814040	5860	5860	5860	5860	96
426	20240219	113400	567251480	5860	5860	5860	5860	3
427	20240219	113300	567233900	5870	5860	5870	5860	200
428	20240219	113200	566060850	5850	5850	5850	5850	197
429	20240219	113100	564908400	5850	5850	5850	5850	210
430	20240219	113000	563679900	5850	5860	5860	5850	313
431	20240219	112900	561848770	5880	5880	5880	5880	0
432	20240219	112800	561848770	5880	5880	5880	5880	1
433	20240219	112700	561842890	5860	5860	5860	5860	0
434	20240219	112600	561842890	5860	5860	5860	5860	717
435	20240219	112500	557641270	5860	5860	5860	5860	0
436	20240219	112400	557641270	5860	5860	5860	5860	0
437	20240219	112300	557641270	5860	5860	5860	5860	39
438	20240219	112200	557412730	5860	5860	5860	5860	70
439	20240219	112100	557002530	5860	5860	5860	5860	47
440	20240219	112000	556727110	5860	5860	5860	5860	0
441	20240219	111900	556727110	5860	5860	5860	5860	500
442	20240219	111800	553797110	5870	5870	5870	5870	2624
443	20240219	111700	538394230	5870	5870	5870	5870	10
444	20240219	111600	538335530	5870	5880	5880	5870	52
445	20240219	111500	538030280	5870	5870	5870	5870	207
446	20240219	111400	536815190	5870	5870	5870	5870	2769
447	20240219	111300	520561160	5870	5870	5870	5870	28
448	20240219	111200	520396800	5870	5870	5870	5870	28
449	20240219	111100	520232440	5870	5870	5870	5870	3
450	20240219	111000	520214830	5880	5880	5880	5880	340
451	20240219	110900	518215630	5870	5870	5870	5870	0
452	20240219	110800	518215630	5870	5870	5870	5870	171
453	20240219	110700	517211860	5870	5870	5870	5870	0
454	20240219	110600	517211860	5870	5870	5870	5870	500
455	20240219	110500	514276860	5870	5870	5870	5870	0
456	20240219	110400	514276860	5870	5870	5870	5870	50
457	20240219	110300	513983360	5880	5880	5880	5880	3
458	20240219	110200	513965720	5870	5870	5870	5870	105
459	20240219	110100	513349370	5870	5880	5880	5870	803
460	20240219	110000	508629730	5880	5880	5880	5880	40
461	20240219	105900	508394530	5890	5890	5890	5890	30
462	20240219	105800	508217830	5890	5890	5890	5880	307
463	20240219	105700	506410970	5890	5880	5890	5880	2
464	20240219	105600	506399200	5880	5880	5880	5880	0
465	20240219	105500	506399200	5880	5880	5880	5880	50
466	20240219	105400	506105200	5880	5880	5880	5880	321
467	20240219	105300	504217720	5880	5880	5880	5880	0
468	20240219	105200	504217720	5880	5880	5880	5880	10
469	20240219	105100	504158920	5880	5880	5880	5880	13
470	20240219	105000	504082480	5880	5880	5880	5880	500
471	20240219	104900	501142480	5880	5880	5880	5880	1042
472	20240219	104800	495015520	5890	5890	5890	5890	505
473	20240219	104700	492041070	5890	5890	5890	5880	6127
474	20240219	104600	456009650	5890	5890	5890	5890	1913
475	20240219	104500	444742080	5890	5890	5890	5890	50
476	20240219	104400	444447580	5890	5890	5890	5890	95
477	20240219	104300	443888030	5890	5890	5890	5890	10
478	20240219	104200	443829130	5890	5890	5890	5890	324
479	20240219	104100	441920770	5890	5890	5890	5890	894
480	20240219	104000	436655110	5890	5890	5890	5890	900
481	20240219	103900	431354110	5890	5890	5890	5890	4
482	20240219	103800	431330550	5890	5890	5890	5890	610
483	20240219	103700	427737650	5890	5890	5890	5890	0
484	20240219	103600	427737650	5890	5900	5900	5890	154
485	20240219	103500	426829820	5900	5900	5900	5900	30
486	20240219	103400	426652820	5900	5900	5900	5900	1620
487	20240219	103300	417094820	5900	5910	5910	5900	60
488	20240219	103200	416740720	5900	5900	5900	5900	2098
489	20240219	103100	404362520	5910	5900	5910	5900	165
490	20240219	103000	403388970	5910	5900	5910	5900	136
491	20240219	102900	402586520	5910	5910	5910	5910	166
492	20240219	102800	401605460	5910	5910	5910	5910	0
493	20240219	102700	401605460	5910	5910	5910	5910	5
494	20240219	102600	401575910	5900	5900	5900	5900	74
495	20240219	102500	401139310	5900	5900	5900	5900	1055
496	20240219	102400	394914810	5910	5910	5910	5910	0
497	20240219	102300	394914810	5910	5910	5910	5910	0
498	20240219	102200	394914810	5910	5910	5910	5910	0
499	20240219	102100	394914810	5910	5900	5910	5900	379
500	20240219	102000	392678680	5910	5910	5910	5910	1
501	20240219	101900	392672770	5900	5920	5920	5900	1348
502	20240219	101800	384718330	5910	5910	5920	5910	160
503	20240219	101700	383772700	5910	5900	5910	5900	1340
504	20240219	101600	375853740	5900	5910	5910	5900	766
505	20240219	101500	371327060	5920	5910	5920	5910	283
506	20240219	101400	369654280	5920	5920	5930	5910	2102
507	20240219	101300	357220290	5930	5920	5930	5920	1264
508	20240219	101200	349733340	5920	5920	5920	5900	1710
509	20240219	101100	339634140	5910	5910	5910	5910	1432
510	20240219	101000	331171020	5900	5910	5910	5900	31
511	20240219	100900	330987830	5910	5900	5910	5900	141
512	20240219	100800	330155870	5900	5900	5900	5900	1
513	20240219	100700	330149970	5900	5900	5900	5880	692
514	20240219	100600	326069190	5900	5900	5900	5900	666
515	20240219	100500	322139790	5900	5890	5900	5890	712
516	20240219	100400	317946010	5890	5900	5900	5890	231
517	20240219	100300	316585370	5900	5890	5900	5890	128
518	20240219	100200	315831400	5890	5880	5890	5880	16
519	20240219	100100	315737260	5880	5880	5880	5880	564
520	20240219	100000	312420940	5880	5890	5890	5880	83
521	20240219	095900	311932140	5890	5880	5890	5880	1067
522	20240219	095800	305658130	5880	5880	5880	5880	0
523	20240219	095700	305658130	5880	5890	5900	5880	564
524	20240219	095600	302338900	5900	5880	5900	5880	20
525	20240219	095500	302221200	5880	5890	5890	5880	161
526	20240219	095400	301274000	5900	5910	5910	5880	13
527	20240219	095300	301197270	5900	5900	5900	5900	2564
528	20240219	095200	286069670	5900	5900	5900	5900	1050
529	20240219	095100	279874670	5900	5890	5900	5890	60
530	20240219	095000	279521170	5890	5870	5890	5870	386
531	20240219	094900	277255250	5870	5880	5880	5870	570
532	20240219	094800	273907250	5880	5860	5900	5860	50
533	20240219	094700	273613400	5870	5870	5870	5870	62
534	20240219	094600	273249460	5870	5870	5870	5870	1
535	20240219	094500	273243590	5910	5910	5910	5910	50
536	20240219	094400	272948090	5870	5860	5870	5860	1017
537	20240219	094300	266988130	5860	5860	5860	5860	10
538	20240219	094200	266929530	5880	5860	5880	5860	318
539	20240219	094100	265065710	5860	5860	5860	5860	0
540	20240219	094000	265065710	5860	5870	5870	5860	1678
541	20240219	093900	255227870	5870	5880	5880	5870	251
542	20240219	093800	253754490	5870	5870	5870	5870	629
543	20240219	093700	250062260	5880	5910	5910	5880	265
544	20240219	093600	248499610	5890	5910	5910	5890	7
545	20240219	093500	248458340	5910	5910	5910	5910	4
546	20240219	093400	248434700	5860	5840	5920	5840	13877
547	20240219	093300	166713580	5850	5860	5860	5850	548
548	20240219	093200	163507280	5850	5850	5860	5850	319
549	20240219	093100	161640940	5850	5850	5850	5850	1299
550	20240219	093000	154041790	5850	5860	5860	5850	38
551	20240219	092900	153819290	5870	5870	5870	5870	50
552	20240219	092800	153525790	5880	5880	5880	5860	1004
553	20240219	092700	147642270	5860	5860	5860	5860	463
554	20240219	092600	144929090	5880	5880	5880	5880	1068
555	20240219	092500	138649250	5880	5870	5880	5860	1974
556	20240219	092400	127058120	5880	5880	5880	5880	87
557	20240219	092300	126546560	5870	5880	5880	5870	400
558	20240219	092200	124197910	5890	5890	5890	5880	61
559	20240219	092100	123839130	5880	5880	5880	5880	60
560	20240219	092000	123486330	5890	5890	5890	5890	73
561	20240219	091900	123056360	5890	5890	5890	5890	73
562	20240219	091800	122626390	5880	5880	5880	5880	100
563	20240219	091700	122038390	5880	5890	5890	5880	85
564	20240219	091600	121538540	5880	5890	5890	5880	14
565	20240219	091500	121456170	5880	5890	5890	5880	27
566	20240219	091400	121297360	5870	5870	5870	5870	187
567	20240219	091300	120199670	5870	5850	5870	5850	560
568	20240219	091200	116920470	5850	5850	5850	5850	674
569	20240219	091100	112977570	5850	5870	5870	5850	135
570	20240219	091000	112185280	5850	5860	5880	5850	3656
571	20240219	090900	90780830	5860	5860	5860	5860	763
572	20240219	090800	86309650	5860	5890	5890	5860	308
573	20240219	090700	84495770	5890	5880	5890	5870	1545
574	20240219	090600	75414420	5860	5880	5880	5860	102
575	20240219	090500	74814700	5880	5860	5880	5850	4060
576	20240219	090400	51028040	5860	5890	5890	5860	499
577	20240219	090300	48100840	5860	5860	5900	5860	395
578	20240219	090200	45783060	5860	5860	5900	5850	2523
579	20240219	090100	31004070	5890	5890	5890	5860	720
580	20240219	090000	26763990	5890	5890	5890	5860	4548