KissMeData/014530/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	185900	533638865	4095	4095	4095	4095	995
3	20240219	185800	533638865	4095	4095	4095	4095	0
4	20240219	185700	533638865	4095	4095	4095	4095	0
5	20240219	185600	533638865	4095	4095	4095	4095	0
6	20240219	185500	533638865	4095	4095	4095	4095	0
7	20240219	185400	533638865	4095	4095	4095	4095	0
8	20240219	185300	533638865	4095	4095	4095	4095	0
9	20240219	185200	533638865	4095	4095	4095	4095	0
10	20240219	185100	533638865	4095	4095	4095	4095	0
11	20240219	185000	533638865	4095	4095	4095	4095	0
12	20240219	184900	533638865	4095	4095	4095	4095	0
13	20240219	184800	533638865	4095	4095	4095	4095	0
14	20240219	184700	533638865	4095	4095	4095	4095	0
15	20240219	184600	533638865	4095	4095	4095	4095	0
16	20240219	184500	533638865	4095	4095	4095	4095	0
17	20240219	184400	533638865	4095	4095	4095	4095	0
18	20240219	184300	533638865	4095	4095	4095	4095	0
19	20240219	184200	533638865	4095	4095	4095	4095	0
20	20240219	184100	533638865	4095	4095	4095	4095	0
21	20240219	184000	533638865	4095	4095	4095	4095	0
22	20240219	183900	533638865	4095	4095	4095	4095	0
23	20240219	183800	533638865	4095	4095	4095	4095	0
24	20240219	183700	533638865	4095	4095	4095	4095	0
25	20240219	183600	533638865	4095	4095	4095	4095	0
26	20240219	183500	533638865	4095	4095	4095	4095	0
27	20240219	183400	533638865	4095	4095	4095	4095	0
28	20240219	183300	533638865	4095	4095	4095	4095	0
29	20240219	183200	533638865	4095	4095	4095	4095	0
30	20240219	183100	533638865	4095	4095	4095	4095	0
31	20240219	183000	533638865	4095	4095	4095	4095	0
32	20240219	182900	533638865	4095	4095	4095	4095	995
33	20240219	182800	533638865	4095	4095	4095	4095	0
34	20240219	182700	533638865	4095	4095	4095	4095	0
35	20240219	182600	533638865	4095	4095	4095	4095	0
36	20240219	182500	533638865	4095	4095	4095	4095	0
37	20240219	182400	533638865	4095	4095	4095	4095	0
38	20240219	182300	533638865	4095	4095	4095	4095	0
39	20240219	182200	533638865	4095	4095	4095	4095	0
40	20240219	182100	533638865	4095	4095	4095	4095	0
41	20240219	182000	533638865	4095	4095	4095	4095	0
42	20240219	181900	533638865	4095	4095	4095	4095	0
43	20240219	181800	533638865	4095	4095	4095	4095	0
44	20240219	181700	533638865	4095	4095	4095	4095	0
45	20240219	181600	533638865	4095	4095	4095	4095	0
46	20240219	181500	533638865	4095	4095	4095	4095	0
47	20240219	181400	533638865	4095	4095	4095	4095	0
48	20240219	181300	533638865	4095	4095	4095	4095	0
49	20240219	181200	533638865	4095	4095	4095	4095	0
50	20240219	181100	533638865	4095	4095	4095	4095	0
51	20240219	181000	533638865	4095	4095	4095	4095	0
52	20240219	180900	533638865	4095	4095	4095	4095	0
53	20240219	180800	533638865	4095	4095	4095	4095	0
54	20240219	180700	533638865	4095	4095	4095	4095	0
55	20240219	180600	533638865	4095	4095	4095	4095	0
56	20240219	180500	533638865	4095	4095	4095	4095	0
57	20240219	180400	533638865	4095	4095	4095	4095	0
58	20240219	180300	533638865	4095	4095	4095	4095	0
59	20240219	180200	533638865	4095	4095	4095	4095	0
60	20240219	180100	533638865	4095	4095	4095	4095	0
61	20240219	180000	533638865	4095	4095	4095	4095	0
62	20240219	175900	533638865	4095	4095	4095	4095	995
63	20240219	175800	533638865	4095	4095	4095	4095	0
64	20240219	175700	533638865	4095	4095	4095	4095	0
65	20240219	175600	533638865	4095	4095	4095	4095	0
66	20240219	175500	533638865	4095	4095	4095	4095	0
67	20240219	175400	533638865	4095	4095	4095	4095	0
68	20240219	175300	533638865	4095	4095	4095	4095	0
69	20240219	175200	533638865	4095	4095	4095	4095	0
70	20240219	175100	533638865	4095	4095	4095	4095	0
71	20240219	175000	533638865	4095	4095	4095	4095	0
72	20240219	174900	533638865	4095	4095	4095	4095	0
73	20240219	174800	533638865	4095	4095	4095	4095	0
74	20240219	174700	533638865	4095	4095	4095	4095	0
75	20240219	174600	533638865	4095	4095	4095	4095	0
76	20240219	174500	533638865	4095	4095	4095	4095	0
77	20240219	174400	533638865	4095	4095	4095	4095	0
78	20240219	174300	533638865	4095	4095	4095	4095	0
79	20240219	174200	533638865	4095	4095	4095	4095	0
80	20240219	174100	533638865	4095	4095	4095	4095	0
81	20240219	174000	533638865	4095	4095	4095	4095	0
82	20240219	173900	533638865	4095	4095	4095	4095	0
83	20240219	173800	533638865	4095	4095	4095	4095	0
84	20240219	173700	533638865	4095	4095	4095	4095	0
85	20240219	173600	533638865	4095	4095	4095	4095	0
86	20240219	173500	533638865	4095	4095	4095	4095	0
87	20240219	173400	533638865	4095	4095	4095	4095	0
88	20240219	173300	533638865	4095	4095	4095	4095	0
89	20240219	173200	533638865	4095	4095	4095	4095	0
90	20240219	173100	533638865	4095	4095	4095	4095	0
91	20240219	173000	533638865	4095	4095	4095	4095	0
92	20240219	172900	533638865	4095	4095	4095	4095	995
93	20240219	172800	533638865	4095	4095	4095	4095	0
94	20240219	172700	533638865	4095	4095	4095	4095	0
95	20240219	172600	533638865	4095	4095	4095	4095	0
96	20240219	172500	533638865	4095	4095	4095	4095	0
97	20240219	172400	533638865	4095	4095	4095	4095	0
98	20240219	172300	533638865	4095	4095	4095	4095	0
99	20240219	172200	533638865	4095	4095	4095	4095	0
100	20240219	172100	533638865	4095	4095	4095	4095	0
101	20240219	172000	533638865	4095	4095	4095	4095	0
102	20240219	171900	533638865	4095	4095	4095	4095	0
103	20240219	171800	533638865	4095	4095	4095	4095	0
104	20240219	171700	533638865	4095	4095	4095	4095	0
105	20240219	171600	533638865	4095	4095	4095	4095	0
106	20240219	171500	533638865	4095	4095	4095	4095	0
107	20240219	171400	533638865	4095	4095	4095	4095	0
108	20240219	171300	533638865	4095	4095	4095	4095	0
109	20240219	171200	533638865	4095	4095	4095	4095	0
110	20240219	171100	533638865	4095	4095	4095	4095	0
111	20240219	171000	533638865	4095	4095	4095	4095	0
112	20240219	170900	533638865	4095	4095	4095	4095	0
113	20240219	170800	533638865	4095	4095	4095	4095	0
114	20240219	170700	533638865	4095	4095	4095	4095	0
115	20240219	170600	533638865	4095	4095	4095	4095	0
116	20240219	170500	533638865	4095	4095	4095	4095	0
117	20240219	170400	533638865	4095	4095	4095	4095	0
118	20240219	170300	533638865	4095	4095	4095	4095	0
119	20240219	170200	533638865	4095	4095	4095	4095	0
120	20240219	170100	533638865	4095	4095	4095	4095	0
121	20240219	170000	533638865	4095	4095	4095	4095	0
122	20240219	165900	533638865	4095	4095	4095	4095	995
123	20240219	165800	533638865	4095	4095	4095	4095	0
124	20240219	165700	533638865	4095	4095	4095	4095	0
125	20240219	165600	533638865	4095	4095	4095	4095	0
126	20240219	165500	533638865	4095	4095	4095	4095	0
127	20240219	165400	533638865	4095	4095	4095	4095	0
128	20240219	165300	533638865	4095	4095	4095	4095	0
129	20240219	165200	533638865	4095	4095	4095	4095	0
130	20240219	165100	533638865	4095	4095	4095	4095	0
131	20240219	165000	533638865	4095	4095	4095	4095	0
132	20240219	164900	533638865	4095	4095	4095	4095	0
133	20240219	164800	533638865	4095	4095	4095	4095	0
134	20240219	164700	533638865	4095	4095	4095	4095	0
135	20240219	164600	533638865	4095	4095	4095	4095	0
136	20240219	164500	533638865	4095	4095	4095	4095	0
137	20240219	164400	533638865	4095	4095	4095	4095	0
138	20240219	164300	533638865	4095	4095	4095	4095	0
139	20240219	164200	533638865	4095	4095	4095	4095	0
140	20240219	164100	533638865	4095	4095	4095	4095	0
141	20240219	164000	533638865	4095	4095	4095	4095	0
142	20240219	163900	533638865	4095	4095	4095	4095	0
143	20240219	163800	533638865	4095	4095	4095	4095	0
144	20240219	163700	533638865	4095	4095	4095	4095	0
145	20240219	163600	533638865	4095	4095	4095	4095	0
146	20240219	163500	533638865	4095	4095	4095	4095	0
147	20240219	163400	533638865	4095	4095	4095	4095	0
148	20240219	163300	533638865	4095	4095	4095	4095	0
149	20240219	163200	533638865	4095	4095	4095	4095	0
150	20240219	163100	533638865	4095	4095	4095	4095	0
151	20240219	163000	533638865	4095	4095	4095	4095	0
152	20240219	162900	533638865	4095	4095	4095	4095	995
153	20240219	162800	533638865	4095	4095	4095	4095	0
154	20240219	162700	533638865	4095	4095	4095	4095	0
155	20240219	162600	533638865	4095	4095	4095	4095	0
156	20240219	162500	533638865	4095	4095	4095	4095	0
157	20240219	162400	533638865	4095	4095	4095	4095	0
158	20240219	162300	533638865	4095	4095	4095	4095	0
159	20240219	162200	533638865	4095	4095	4095	4095	0
160	20240219	162100	533638865	4095	4095	4095	4095	0
161	20240219	162000	533638865	4095	4095	4095	4095	0
162	20240219	161900	533638865	4095	4095	4095	4095	0
163	20240219	161800	533638865	4095	4095	4095	4095	0
164	20240219	161700	533638865	4095	4095	4095	4095	0
165	20240219	161600	533638865	4095	4095	4095	4095	0
166	20240219	161500	533638865	4095	4095	4095	4095	0
167	20240219	161400	533638865	4095	4095	4095	4095	0
168	20240219	161300	533638865	4095	4095	4095	4095	0
169	20240219	161200	533638865	4095	4095	4095	4095	0
170	20240219	161100	533638865	4095	4095	4095	4095	0
171	20240219	161000	533638865	4095	4095	4095	4095	0
172	20240219	160900	533638865	4095	4095	4095	4095	0
173	20240219	160800	533638865	4095	4095	4095	4095	0
174	20240219	160700	533638865	4095	4095	4095	4095	0
175	20240219	160600	533638865	4095	4095	4095	4095	0
176	20240219	160500	533638865	4095	4095	4095	4095	0
177	20240219	160400	533638865	4095	4095	4095	4095	0
178	20240219	160300	533638865	4095	4095	4095	4095	0
179	20240219	160200	533638865	4095	4095	4095	4095	0
180	20240219	160100	533638865	4095	4095	4095	4095	0
181	20240219	160000	533638865	4095	4095	4095	4095	0
182	20240219	155900	533638865	4095	4095	4095	4095	995
183	20240219	155800	533638865	4095	4095	4095	4095	0
184	20240219	155700	533638865	4095	4095	4095	4095	0
185	20240219	155600	533638865	4095	4095	4095	4095	0
186	20240219	155500	533638865	4095	4095	4095	4095	0
187	20240219	155400	533638865	4095	4095	4095	4095	0
188	20240219	155300	533638865	4095	4095	4095	4095	0
189	20240219	155200	533638865	4095	4095	4095	4095	0
190	20240219	155100	533638865	4095	4095	4095	4095	0
191	20240219	155000	533638865	4095	4095	4095	4095	0
192	20240219	154900	533638865	4095	4095	4095	4095	0
193	20240219	154800	533638865	4095	4095	4095	4095	0
194	20240219	154700	533638865	4095	4095	4095	4095	0
195	20240219	154600	533638865	4095	4095	4095	4095	0
196	20240219	154500	533638865	4095	4095	4095	4095	0
197	20240219	154400	533638865	4095	4095	4095	4095	0
198	20240219	154300	533638865	4095	4095	4095	4095	0
199	20240219	154200	533638865	4095	4095	4095	4095	0
200	20240219	154100	533638865	4095	4095	4095	4095	0
201	20240219	154000	533638865	4095	4095	4095	4095	0
202	20240219	153900	533638865	4095	4095	4095	4095	0
203	20240219	153800	533638865	4095	4095	4095	4095	0
204	20240219	153700	533638865	4095	4095	4095	4095	0
205	20240219	153600	533638865	4095	4095	4095	4095	0
206	20240219	153500	533638865	4095	4095	4095	4095	0
207	20240219	153400	533638865	4095	4095	4095	4095	0
208	20240219	153300	533638865	4095	4095	4095	4095	0
209	20240219	153200	533638865	4095	4095	4095	4095	0
210	20240219	153100	533638865	4095	4095	4095	4095	0
211	20240219	153000	533638865	4095	4095	4095	4095	995
212	20240219	152900	529564340	4100	4100	4100	4100	0
213	20240219	152800	529564340	4100	4100	4100	4100	0
214	20240219	152700	529564340	4100	4100	4100	4100	0
215	20240219	152600	529564340	4100	4100	4100	4100	0
216	20240219	152500	529564340	4100	4100	4100	4100	0
217	20240219	152400	529564340	4100	4100	4100	4100	0
218	20240219	152300	529564340	4100	4100	4100	4100	0
219	20240219	152200	529564340	4100	4100	4100	4100	0
220	20240219	152100	529564340	4100	4100	4100	4100	0
221	20240219	152000	529564340	4100	4100	4100	4100	0
222	20240219	151900	529564340	4100	4100	4100	4100	25
223	20240219	151800	529461840	4090	4095	4095	4090	1059
224	20240219	151700	525126910	4100	4100	4100	4100	881
225	20240219	151600	521514810	4100	4100	4100	4100	1
226	20240219	151500	521510710	4100	4100	4100	4100	50
227	20240219	151400	521305710	4095	4095	4095	4095	0
228	20240219	151300	521305710	4095	4095	4095	4095	100
229	20240219	151200	520896210	4095	4095	4100	4095	111
230	20240219	151100	520441615	4100	4100	4100	4100	825
231	20240219	151000	517059115	4095	4100	4100	4095	500
232	20240219	150900	515011595	4100	4100	4100	4100	0
233	20240219	150800	515011595	4100	4105	4105	4100	21
234	20240219	150700	514925490	4100	4100	4100	4100	1043
235	20240219	150600	510649190	4095	4095	4095	4095	705
236	20240219	150500	507762215	4100	4100	4100	4100	50
237	20240219	150400	507557215	4095	4095	4095	4095	0
238	20240219	150300	507557215	4095	4095	4095	4095	5
239	20240219	150200	507536740	4100	4100	4100	4100	247
240	20240219	150100	506524040	4095	4095	4095	4095	684
241	20240219	150000	503723060	4095	4095	4095	4095	749
242	20240219	145900	500655905	4100	4100	4100	4100	0
243	20240219	145800	500655905	4100	4100	4100	4100	0
244	20240219	145700	500655905	4100	4100	4100	4100	585
245	20240219	145600	498257405	4095	4095	4095	4095	0
246	20240219	145500	498257405	4095	4095	4095	4095	0
247	20240219	145400	498257405	4095	4095	4095	4095	0
248	20240219	145300	498257405	4095	4095	4095	4095	0
249	20240219	145200	498257405	4095	4095	4095	4095	0
250	20240219	145100	498257405	4095	4095	4095	4095	13
251	20240219	145000	498204170	4100	4100	4100	4100	0
252	20240219	144900	498204170	4100	4100	4100	4100	1
253	20240219	144800	498200070	4100	4095	4100	4095	592
254	20240219	144700	495775310	4100	4100	4100	4100	0
255	20240219	144600	495775310	4100	4100	4100	4100	2
256	20240219	144500	495767110	4100	4100	4100	4100	0
257	20240219	144400	495767110	4100	4100	4100	4100	0
258	20240219	144300	495767110	4100	4100	4100	4100	228
259	20240219	144200	494832310	4100	4100	4100	4100	0
260	20240219	144100	494832310	4100	4100	4100	4100	174
261	20240219	144000	494118910	4100	4100	4100	4100	0
262	20240219	143900	494118910	4100	4100	4100	4100	15
263	20240219	143800	494057410	4100	4100	4100	4100	1
264	20240219	143700	494053310	4100	4100	4100	4100	0
265	20240219	143600	494053310	4100	4085	4100	4085	1559
266	20240219	143500	487684780	4090	4090	4090	4090	0
267	20240219	143400	487684780	4090	4090	4090	4090	10
268	20240219	143300	487643880	4090	4090	4100	4085	4902
269	20240219	143200	467616995	4090	4090	4090	4090	500
270	20240219	143100	465571995	4090	4090	4090	4090	0
271	20240219	143000	465571995	4090	4100	4100	4090	18
272	20240219	142900	465498275	4090	4090	4090	4090	10
273	20240219	142800	465457375	4090	4090	4100	4090	76
274	20240219	142700	465146465	4100	4100	4100	4100	18
275	20240219	142600	465072665	4105	4105	4105	4105	0
276	20240219	142500	465072665	4105	4105	4105	4105	0
277	20240219	142400	465072665	4105	4105	4105	4105	1
278	20240219	142300	465068560	4105	4100	4105	4100	6
279	20240219	142200	465043955	4100	4105	4105	4100	231
280	20240219	142100	464096830	4105	4105	4105	4105	1
281	20240219	142000	464092725	4110	4100	4110	4100	1981
282	20240219	141900	455958320	4100	4090	4100	4090	1348
283	20240219	141800	450433670	4085	4085	4085	4085	0
284	20240219	141700	450433670	4085	4085	4085	4085	0
285	20240219	141600	450433670	4085	4085	4085	4085	0
286	20240219	141500	450433670	4085	4085	4085	4085	0
287	20240219	141400	450433670	4085	4095	4095	4085	518
288	20240219	141300	448315490	4095	4095	4095	4095	0
289	20240219	141200	448315490	4095	4095	4095	4095	49
290	20240219	141100	448114835	4090	4090	4090	4090	4
291	20240219	141000	448098475	4085	4085	4085	4085	1
292	20240219	140900	448094390	4085	4095	4095	4085	2015
293	20240219	140800	439862855	4090	4090	4090	4090	5
294	20240219	140700	439842405	4085	4085	4085	4085	0
295	20240219	140600	439842405	4085	4085	4085	4085	0
296	20240219	140500	439842405	4085	4085	4085	4085	1
297	20240219	140400	439838320	4085	4085	4085	4085	12
298	20240219	140300	439789300	4085	4085	4085	4085	5
299	20240219	140200	439768875	4085	4085	4085	4085	0
300	20240219	140100	439768875	4085	4085	4085	4085	2001
301	20240219	140000	431594790	4090	4090	4090	4090	0
302	20240219	135900	431594790	4090	4090	4090	4090	1001
303	20240219	135800	427500700	4095	4095	4095	4095	0
304	20240219	135700	427500700	4095	4095	4095	4095	1
305	20240219	135600	427496605	4090	4090	4090	4090	0
306	20240219	135500	427496605	4090	4090	4090	4090	0
307	20240219	135400	427496605	4090	4095	4095	4090	2018
308	20240219	135300	419238205	4095	4095	4095	4095	254
309	20240219	135200	418198075	4100	4100	4100	4100	1
310	20240219	135100	418193975	4100	4100	4100	4100	647
311	20240219	135000	415541275	4100	4100	4100	4100	1
312	20240219	134900	415537175	4105	4105	4105	4105	369
313	20240219	134800	414022430	4105	4105	4105	4105	0
314	20240219	134700	414022430	4105	4105	4105	4105	1
315	20240219	134600	414018325	4100	4100	4100	4100	1
316	20240219	134500	414014225	4100	4100	4100	4100	148
317	20240219	134400	413407425	4100	4100	4100	4100	1
318	20240219	134300	413403325	4100	4100	4100	4100	100
319	20240219	134200	412993325	4100	4100	4100	4100	0
320	20240219	134100	412993325	4100	4100	4100	4100	486
321	20240219	134000	411000725	4100	4100	4100	4100	70
322	20240219	133900	410713725	4100	4100	4100	4100	0
323	20240219	133800	410713725	4100	4105	4105	4100	1401
324	20240219	133700	404968270	4105	4105	4105	4105	343
325	20240219	133600	403560255	4100	4090	4100	4090	3302
326	20240219	133500	390029945	4095	4095	4095	4095	0
327	20240219	133400	390029945	4095	4095	4095	4095	0
328	20240219	133300	390029945	4095	4095	4095	4095	0
329	20240219	133200	390029945	4095	4095	4095	4095	0
330	20240219	133100	390029945	4095	4095	4095	4095	416
331	20240219	133000	388326425	4090	4090	4090	4090	1
332	20240219	132900	388322335	4090	4090	4090	4090	0
333	20240219	132800	388322335	4090	4090	4090	4090	1
334	20240219	132700	388318245	4095	4095	4095	4095	0
335	20240219	132600	388318245	4095	4095	4095	4095	0
336	20240219	132500	388318245	4095	4095	4095	4095	0
337	20240219	132400	388318245	4095	4095	4095	4095	0
338	20240219	132300	388318245	4095	4095	4095	4095	0
339	20240219	132200	388318245	4095	4095	4095	4095	0
340	20240219	132100	388318245	4095	4095	4095	4095	0
341	20240219	132000	388318245	4095	4095	4095	4095	261
342	20240219	131900	387249450	4090	4095	4095	4090	136
343	20240219	131800	386693205	4095	4095	4095	4095	0
344	20240219	131700	386693205	4095	4095	4095	4095	0
345	20240219	131600	386693205	4095	4095	4095	4095	0
346	20240219	131500	386693205	4095	4095	4095	4095	0
347	20240219	131400	386693205	4095	4095	4095	4095	2
348	20240219	131300	386685015	4090	4085	4090	4085	160
349	20240219	131200	386031140	4090	4090	4090	4090	145
350	20240219	131100	385438090	4085	4085	4085	4085	0
351	20240219	131000	385438090	4085	4085	4085	4085	0
352	20240219	130900	385438090	4085	4085	4085	4085	25
353	20240219	130800	385335965	4090	4090	4090	4090	0
354	20240219	130700	385335965	4090	4085	4090	4085	95
355	20240219	130600	384947430	4090	4090	4090	4090	1
356	20240219	130500	384943340	4085	4085	4085	4085	0
357	20240219	130400	384943340	4085	4085	4085	4085	0
358	20240219	130300	384943340	4085	4085	4085	4085	0
359	20240219	130200	384943340	4085	4085	4085	4085	0
360	20240219	130100	384943340	4085	4085	4085	4085	100
361	20240219	130000	384534840	4085	4085	4085	4085	45
362	20240219	125900	384351015	4090	4090	4090	4090	57
363	20240219	125800	384117885	4085	4085	4085	4085	0
364	20240219	125700	384117885	4085	4085	4085	4085	0
365	20240219	125600	384117885	4085	4085	4085	4085	0
366	20240219	125500	384117885	4085	4085	4085	4085	20
367	20240219	125400	384036185	4090	4085	4090	4085	177
368	20240219	125300	383312295	4085	4085	4085	4085	0
369	20240219	125200	383312295	4085	4085	4085	4085	0
370	20240219	125100	383312295	4085	4085	4085	4085	25
371	20240219	125000	383210170	4085	4085	4085	4085	0
372	20240219	124900	383210170	4085	4085	4085	4085	0
373	20240219	124800	383210170	4085	4085	4085	4085	0
374	20240219	124700	383210170	4085	4090	4090	4085	4
375	20240219	124600	383193825	4090	4090	4090	4090	222
376	20240219	124500	382285845	4085	4090	4090	4085	54
377	20240219	124400	382065235	4090	4090	4090	4090	1
378	20240219	124300	382061145	4090	4090	4090	4090	0
379	20240219	124200	382061145	4090	4090	4090	4090	6
380	20240219	124100	382036605	4090	4095	4095	4090	62
381	20240219	124000	381783015	4095	4095	4095	4095	0
382	20240219	123900	381783015	4095	4095	4095	4095	673
383	20240219	123800	379027080	4095	4095	4095	4095	0
384	20240219	123700	379027080	4095	4095	4095	4095	327
385	20240219	123600	377688015	4095	4095	4095	4095	270
386	20240219	123500	376582365	4095	4085	4095	4085	3774
387	20240219	123400	361151185	4085	4085	4085	4085	5
388	20240219	123300	361130760	4080	4080	4080	4080	176
389	20240219	123200	360412680	4085	4085	4085	4085	0
390	20240219	123100	360412680	4085	4085	4085	4085	0
391	20240219	123000	360412680	4085	4085	4085	4085	1
392	20240219	122900	360408595	4085	4085	4085	4085	2
393	20240219	122800	360400425	4085	4080	4085	4080	3415
394	20240219	122700	346459030	4080	4080	4080	4080	11
395	20240219	122600	346414150	4080	4075	4080	4075	504
396	20240219	122500	344360335	4075	4075	4075	4075	0
397	20240219	122400	344360335	4075	4075	4075	4075	0
398	20240219	122300	344360335	4075	4075	4075	4075	15
399	20240219	122200	344299210	4080	4080	4080	4080	0
400	20240219	122100	344299210	4080	4080	4080	4080	106
401	20240219	122000	343866730	4080	4080	4080	4080	0
402	20240219	121900	343866730	4080	4080	4080	4070	5
403	20240219	121800	343846350	4075	4075	4075	4075	0
404	20240219	121700	343846350	4075	4075	4075	4075	123
405	20240219	121600	343345125	4075	4075	4075	4075	0
406	20240219	121500	343345125	4075	4075	4075	4075	0
407	20240219	121400	343345125	4075	4075	4075	4075	0
408	20240219	121300	343345125	4075	4075	4075	4075	155
409	20240219	121200	342713500	4075	4075	4075	4075	0
410	20240219	121100	342713500	4075	4070	4075	4070	34
411	20240219	121000	342575100	4075	4075	4075	4075	0
412	20240219	120900	342575100	4075	4075	4075	4075	0
413	20240219	120800	342575100	4075	4075	4075	4075	0
414	20240219	120700	342575100	4075	4075	4075	4075	6
415	20240219	120600	342550650	4070	4070	4070	4070	0
416	20240219	120500	342550650	4070	4070	4070	4070	85
417	20240219	120400	342204700	4070	4070	4070	4070	5
418	20240219	120300	342184350	4070	4070	4070	4070	300
419	20240219	120200	340963350	4075	4075	4075	4075	0
420	20240219	120100	340963350	4075	4075	4075	4075	9
421	20240219	120000	340926675	4070	4070	4070	4070	0
422	20240219	115900	340926675	4070	4070	4070	4070	500
423	20240219	115800	338891675	4075	4075	4075	4075	170
424	20240219	115700	338198925	4070	4070	4070	4070	0
425	20240219	115600	338198925	4070	4070	4070	4070	0
426	20240219	115500	338198925	4070	4070	4070	4070	0
427	20240219	115400	338198925	4070	4070	4070	4070	0
428	20240219	115300	338198925	4070	4070	4070	4070	0
429	20240219	115200	338198925	4070	4070	4070	4070	0
430	20240219	115100	338198925	4070	4070	4070	4070	0
431	20240219	115000	338198925	4070	4070	4070	4070	27
432	20240219	114900	338089035	4075	4075	4075	4075	0
433	20240219	114800	338089035	4075	4075	4075	4075	10
434	20240219	114700	338048285	4070	4070	4070	4070	0
435	20240219	114600	338048285	4070	4070	4070	4070	50
436	20240219	114500	337844785	4075	4075	4075	4075	170
437	20240219	114400	337152035	4080	4080	4080	4080	0
438	20240219	114300	337152035	4080	4080	4080	4080	0
439	20240219	114200	337152035	4080	4075	4080	4075	20
440	20240219	114100	337070500	4075	4075	4075	4075	0
441	20240219	114000	337070500	4075	4075	4075	4075	10
442	20240219	113900	337029750	4075	4075	4075	4075	0
443	20240219	113800	337029750	4075	4075	4075	4075	20
444	20240219	113700	336948250	4065	4065	4065	4065	0
445	20240219	113600	336948250	4065	4065	4065	4065	0
446	20240219	113500	336948250	4065	4065	4065	4065	51
447	20240219	113400	336740935	4065	4065	4065	4065	0
448	20240219	113300	336740935	4065	4065	4065	4065	0
449	20240219	113200	336740935	4065	4075	4075	4065	5000
450	20240219	113100	316394245	4075	4080	4080	4075	851
451	20240219	113000	312922170	4080	4080	4080	4080	5
452	20240219	112900	312901770	4075	4075	4075	4075	64
453	20240219	112800	312640970	4075	4075	4075	4075	0
454	20240219	112700	312640970	4075	4075	4075	4075	0
455	20240219	112600	312640970	4075	4075	4075	4075	108
456	20240219	112500	312200870	4080	4080	4080	4080	2
457	20240219	112400	312192710	4080	4080	4080	4080	0
458	20240219	112300	312192710	4080	4080	4080	4080	0
459	20240219	112200	312192710	4080	4080	4080	4080	244
460	20240219	112100	311197190	4075	4075	4075	4075	0
461	20240219	112000	311197190	4075	4075	4075	4075	0
462	20240219	111900	311197190	4075	4075	4075	4075	6
463	20240219	111800	311172740	4075	4075	4075	4075	0
464	20240219	111700	311172740	4075	4075	4075	4075	5
465	20240219	111600	311152365	4075	4075	4075	4075	1002
466	20240219	111500	307069215	4075	4075	4075	4075	277
467	20240219	111400	305940440	4075	4075	4075	4070	422
468	20240219	111300	304222045	4070	4070	4070	4070	0
469	20240219	111200	304222045	4070	4070	4070	4070	4
470	20240219	111100	304205765	4075	4075	4075	4075	0
471	20240219	111000	304205765	4075	4075	4075	4075	0
472	20240219	110900	304205765	4075	4075	4075	4075	77
473	20240219	110800	303891990	4075	4075	4075	4075	0
474	20240219	110700	303891990	4075	4075	4075	4075	862
475	20240219	110600	300379340	4080	4080	4080	4080	5
476	20240219	110500	300358940	4080	4080	4080	4080	0
477	20240219	110400	300358940	4080	4080	4080	4080	0
478	20240219	110300	300358940	4080	4080	4080	4080	1
479	20240219	110200	300354860	4070	4070	4070	4070	275
480	20240219	110100	299235610	4070	4070	4070	4070	9
481	20240219	110000	299198980	4080	4080	4080	4080	0
482	20240219	105900	299198980	4080	4080	4080	4080	0
483	20240219	105800	299198980	4080	4080	4080	4080	0
484	20240219	105700	299198980	4080	4080	4080	4080	1
485	20240219	105600	299194900	4065	4075	4075	4065	5328
486	20240219	105500	277522080	4080	4080	4080	4080	0
487	20240219	105400	277522080	4080	4080	4080	4080	0
488	20240219	105300	277522080	4080	4080	4080	4080	0
489	20240219	105200	277522080	4080	4080	4080	4080	1
490	20240219	105100	277518000	4075	4075	4075	4075	170
491	20240219	105000	276825250	4075	4075	4075	4075	110
492	20240219	104900	276377000	4075	4075	4075	4075	1517
493	20240219	104800	270195225	4075	4080	4080	4075	579
494	20240219	104700	267835750	4080	4080	4080	4080	800
495	20240219	104600	264571750	4080	4080	4080	4080	200
496	20240219	104500	263755750	4080	4085	4085	4080	498
497	20240219	104400	261723860	4080	4080	4080	4080	15
498	20240219	104300	261662660	4080	4080	4080	4080	200
499	20240219	104200	260846660	4085	4085	4085	4085	100
500	20240219	104100	260438160	4085	4085	4085	4080	130
501	20240219	104000	259907485	4085	4085	4085	4085	20
502	20240219	103900	259825785	4085	4085	4085	4085	86
503	20240219	103800	259474475	4085	4085	4085	4085	0
504	20240219	103700	259474475	4085	4085	4085	4085	2275
505	20240219	103600	250181100	4085	4085	4085	4085	0
506	20240219	103500	250181100	4085	4085	4085	4085	1734
507	20240219	103400	243097710	4090	4090	4090	4090	100
508	20240219	103300	242688710	4090	4090	4090	4090	0
509	20240219	103200	242688710	4090	4090	4090	4090	570
510	20240219	103100	240357410	4090	4090	4090	4090	1
511	20240219	103000	240353320	4090	4090	4090	4090	6
512	20240219	102900	240328780	4100	4090	4100	4090	22
513	20240219	102800	240238645	4090	4090	4090	4090	151
514	20240219	102700	239621055	4090	4090	4090	4090	30
515	20240219	102600	239498355	4090	4090	4090	4090	543
516	20240219	102500	237277485	4090	4090	4090	4090	11
517	20240219	102400	237232495	4090	4090	4090	4090	290
518	20240219	102300	236046395	4090	4090	4090	4090	52
519	20240219	102200	235833715	4090	4090	4090	4090	0
520	20240219	102100	235833715	4090	4090	4090	4090	10
521	20240219	102000	235792815	4090	4085	4090	4085	1018
522	20240219	101900	231631695	4085	4085	4085	4085	0
523	20240219	101800	231631695	4085	4085	4085	4085	240
524	20240219	101700	230651295	4090	4090	4090	4090	30
525	20240219	101600	230528595	4090	4090	4090	4090	527
526	20240219	101500	228373165	4090	4100	4100	4090	3630
527	20240219	101400	213519610	4095	4095	4095	4095	323
528	20240219	101300	212196925	4095	4095	4095	4090	1833
529	20240219	101200	204690805	4095	4095	4095	4095	26
530	20240219	101100	204584335	4100	4100	4100	4100	20
531	20240219	101000	204502335	4100	4095	4100	4095	14
532	20240219	100900	204444990	4095	4095	4095	4095	300
533	20240219	100800	203216490	4100	4100	4100	4100	1
534	20240219	100700	203212390	4100	4100	4100	4100	0
535	20240219	100600	203212390	4100	4100	4100	4100	30
536	20240219	100500	203089390	4105	4105	4105	4105	1
537	20240219	100400	203085285	4105	4100	4105	4100	5001
538	20240219	100300	182581180	4095	4100	4100	4095	12
539	20240219	100200	182532020	4100	4100	4100	4100	5
540	20240219	100100	182511520	4100	4100	4100	4100	6
541	20240219	100000	182486920	4105	4105	4105	4105	0
542	20240219	095900	182486920	4105	4105	4105	4105	0
543	20240219	095800	182486920	4105	4095	4105	4095	70
544	20240219	095700	182199770	4095	4095	4095	4095	0
545	20240219	095600	182199770	4095	4095	4095	4095	0
546	20240219	095500	182199770	4095	4095	4095	4095	1640
547	20240219	095400	175483970	4105	4105	4105	4105	0
548	20240219	095300	175483970	4105	4100	4105	4100	233
549	20240219	095200	174528665	4095	4095	4100	4095	253
550	20240219	095100	173492625	4090	4090	4090	4090	0
551	20240219	095000	173492625	4090	4090	4090	4090	0
552	20240219	094900	173492625	4090	4090	4090	4090	253
553	20240219	094800	172457855	4100	4100	4100	4100	110
554	20240219	094700	172006855	4100	4095	4100	4095	454
555	20240219	094600	170145790	4095	4095	4095	4095	0
556	20240219	094500	170145790	4095	4095	4095	4095	1025
557	20240219	094400	165948415	4095	4095	4095	4095	10
558	20240219	094300	165907465	4095	4095	4095	4095	0
559	20240219	094200	165907465	4095	4095	4095	4095	0
560	20240219	094100	165907465	4095	4095	4095	4095	1
561	20240219	094000	165903370	4095	4095	4095	4095	10
562	20240219	093900	165862420	4095	4090	4095	4090	22
563	20240219	093800	165772395	4090	4090	4090	4090	12
564	20240219	093700	165723315	4090	4090	4090	4090	2
565	20240219	093600	165715135	4090	4085	4090	4085	60
566	20240219	093500	165469985	4085	4090	4090	4085	32
567	20240219	093400	165339260	4090	4090	4090	4090	1417
568	20240219	093300	159543730	4090	4095	4095	4090	24
569	20240219	093200	159445555	4095	4100	4100	4095	6
570	20240219	093100	159420980	4100	4105	4105	4100	426
571	20240219	093000	157673750	4090	4105	4105	4090	24
572	20240219	092900	157575525	4090	4095	4095	4090	234
573	20240219	092800	156617410	4110	4110	4110	4110	9
574	20240219	092700	156580420	4110	4095	4110	4095	60
575	20240219	092600	156334270	4095	4095	4095	4095	166
576	20240219	092500	155654500	4095	4095	4095	4095	0
577	20240219	092400	155654500	4095	4110	4115	4095	3348
578	20240219	092300	141894470	4110	4110	4110	4110	20
579	20240219	092200	141812270	4110	4090	4110	4090	2462
580	20240219	092100	131715020	4095	4095	4095	4095	235
581	20240219	092000	130752695	4095	4105	4105	4095	6771
582	20240219	091900	102990440	4105	4100	4105	4100	41
583	20240219	091800	102822160	4105	4100	4105	4100	1077
584	20240219	091700	98406410	4110	4110	4110	4110	1
585	20240219	091600	98402300	4110	4110	4110	4110	0
586	20240219	091500	98402300	4110	4105	4110	4105	416
587	20240219	091400	96693410	4090	4100	4105	4090	2978
588	20240219	091300	84502950	4095	4095	4095	4095	600
589	20240219	091200	82045950	4090	4090	4090	4090	500
590	20240219	091100	80000950	4090	4095	4095	4090	799
591	20240219	091000	76730045	4095	4095	4095	4095	1024
592	20240219	090900	72536765	4105	4105	4105	4105	951
593	20240219	090800	68632910	4110	4100	4110	4100	793
594	20240219	090700	65381580	4110	4090	4110	4090	1235
595	20240219	090600	60327730	4090	4110	4110	4090	1396
596	20240219	090500	54591625	4105	4095	4105	4090	456
597	20240219	090400	52721355	4090	4090	4090	4090	166
598	20240219	090300	52042415	4085	4090	4090	4085	362
599	20240219	090200	50563535	4090	4085	4090	4085	578
600	20240219	090100	48201805	4085	4085	4085	4085	255
601	20240219	090000	47160130	4105	4105	4105	4100	11223