KissMeData/052460/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193100	732435395	4155	4155	4155	4155	1884
3	20240219	193000	732435395	4155	4155	4155	4155	0
4	20240219	192900	732435395	4155	4155	4155	4155	0
5	20240219	192800	732435395	4155	4155	4155	4155	0
6	20240219	192700	732435395	4155	4155	4155	4155	0
7	20240219	192600	732435395	4155	4155	4155	4155	0
8	20240219	192500	732435395	4155	4155	4155	4155	0
9	20240219	192400	732435395	4155	4155	4155	4155	0
10	20240219	192300	732435395	4155	4155	4155	4155	0
11	20240219	192200	732435395	4155	4155	4155	4155	0
12	20240219	192100	732435395	4155	4155	4155	4155	0
13	20240219	192000	732435395	4155	4155	4155	4155	0
14	20240219	191900	732435395	4155	4155	4155	4155	0
15	20240219	191800	732435395	4155	4155	4155	4155	0
16	20240219	191700	732435395	4155	4155	4155	4155	0
17	20240219	191600	732435395	4155	4155	4155	4155	0
18	20240219	191500	732435395	4155	4155	4155	4155	0
19	20240219	191400	732435395	4155	4155	4155	4155	0
20	20240219	191300	732435395	4155	4155	4155	4155	0
21	20240219	191200	732435395	4155	4155	4155	4155	0
22	20240219	191100	732435395	4155	4155	4155	4155	0
23	20240219	191000	732435395	4155	4155	4155	4155	0
24	20240219	190900	732435395	4155	4155	4155	4155	0
25	20240219	190800	732435395	4155	4155	4155	4155	0
26	20240219	190700	732435395	4155	4155	4155	4155	0
27	20240219	190600	732435395	4155	4155	4155	4155	0
28	20240219	190500	732435395	4155	4155	4155	4155	0
29	20240219	190400	732435395	4155	4155	4155	4155	0
30	20240219	190300	732435395	4155	4155	4155	4155	0
31	20240219	190200	732435395	4155	4155	4155	4155	0
32	20240219	190100	732435395	4155	4155	4155	4155	1884
33	20240219	190000	732435395	4155	4155	4155	4155	0
34	20240219	185900	732435395	4155	4155	4155	4155	0
35	20240219	185800	732435395	4155	4155	4155	4155	0
36	20240219	185700	732435395	4155	4155	4155	4155	0
37	20240219	185600	732435395	4155	4155	4155	4155	0
38	20240219	185500	732435395	4155	4155	4155	4155	0
39	20240219	185400	732435395	4155	4155	4155	4155	0
40	20240219	185300	732435395	4155	4155	4155	4155	0
41	20240219	185200	732435395	4155	4155	4155	4155	0
42	20240219	185100	732435395	4155	4155	4155	4155	0
43	20240219	185000	732435395	4155	4155	4155	4155	0
44	20240219	184900	732435395	4155	4155	4155	4155	0
45	20240219	184800	732435395	4155	4155	4155	4155	0
46	20240219	184700	732435395	4155	4155	4155	4155	0
47	20240219	184600	732435395	4155	4155	4155	4155	0
48	20240219	184500	732435395	4155	4155	4155	4155	0
49	20240219	184400	732435395	4155	4155	4155	4155	0
50	20240219	184300	732435395	4155	4155	4155	4155	0
51	20240219	184200	732435395	4155	4155	4155	4155	0
52	20240219	184100	732435395	4155	4155	4155	4155	0
53	20240219	184000	732435395	4155	4155	4155	4155	0
54	20240219	183900	732435395	4155	4155	4155	4155	0
55	20240219	183800	732435395	4155	4155	4155	4155	0
56	20240219	183700	732435395	4155	4155	4155	4155	0
57	20240219	183600	732435395	4155	4155	4155	4155	0
58	20240219	183500	732435395	4155	4155	4155	4155	0
59	20240219	183400	732435395	4155	4155	4155	4155	0
60	20240219	183300	732435395	4155	4155	4155	4155	0
61	20240219	183200	732435395	4155	4155	4155	4155	0
62	20240219	183100	732435395	4155	4155	4155	4155	1884
63	20240219	183000	732435395	4155	4155	4155	4155	0
64	20240219	182900	732435395	4155	4155	4155	4155	0
65	20240219	182800	732435395	4155	4155	4155	4155	0
66	20240219	182700	732435395	4155	4155	4155	4155	0
67	20240219	182600	732435395	4155	4155	4155	4155	0
68	20240219	182500	732435395	4155	4155	4155	4155	0
69	20240219	182400	732435395	4155	4155	4155	4155	0
70	20240219	182300	732435395	4155	4155	4155	4155	0
71	20240219	182200	732435395	4155	4155	4155	4155	0
72	20240219	182100	732435395	4155	4155	4155	4155	0
73	20240219	182000	732435395	4155	4155	4155	4155	0
74	20240219	181900	732435395	4155	4155	4155	4155	0
75	20240219	181800	732435395	4155	4155	4155	4155	0
76	20240219	181700	732435395	4155	4155	4155	4155	0
77	20240219	181600	732435395	4155	4155	4155	4155	0
78	20240219	181500	732435395	4155	4155	4155	4155	0
79	20240219	181400	732435395	4155	4155	4155	4155	0
80	20240219	181300	732435395	4155	4155	4155	4155	0
81	20240219	181200	732435395	4155	4155	4155	4155	0
82	20240219	181100	732435395	4155	4155	4155	4155	0
83	20240219	181000	732435395	4155	4155	4155	4155	0
84	20240219	180900	732435395	4155	4155	4155	4155	0
85	20240219	180800	732435395	4155	4155	4155	4155	0
86	20240219	180700	732435395	4155	4155	4155	4155	0
87	20240219	180600	732435395	4155	4155	4155	4155	0
88	20240219	180500	732435395	4155	4155	4155	4155	0
89	20240219	180400	732435395	4155	4155	4155	4155	0
90	20240219	180300	732435395	4155	4155	4155	4155	0
91	20240219	180200	732435395	4155	4155	4155	4155	0
92	20240219	180100	732435395	4155	4155	4155	4155	1884
93	20240219	180000	732435395	4155	4155	4155	4155	0
94	20240219	175900	732435395	4155	4155	4155	4155	0
95	20240219	175800	732435395	4155	4155	4155	4155	0
96	20240219	175700	732435395	4155	4155	4155	4155	0
97	20240219	175600	732435395	4155	4155	4155	4155	0
98	20240219	175500	732435395	4155	4155	4155	4155	0
99	20240219	175400	732435395	4155	4155	4155	4155	0
100	20240219	175300	732435395	4155	4155	4155	4155	0
101	20240219	175200	732435395	4155	4155	4155	4155	0
102	20240219	175100	732435395	4155	4155	4155	4155	0
103	20240219	175000	732435395	4155	4155	4155	4155	0
104	20240219	174900	732435395	4155	4155	4155	4155	0
105	20240219	174800	732435395	4155	4155	4155	4155	0
106	20240219	174700	732435395	4155	4155	4155	4155	0
107	20240219	174600	732435395	4155	4155	4155	4155	0
108	20240219	174500	732435395	4155	4155	4155	4155	0
109	20240219	174400	732435395	4155	4155	4155	4155	0
110	20240219	174300	732435395	4155	4155	4155	4155	0
111	20240219	174200	732435395	4155	4155	4155	4155	0
112	20240219	174100	732435395	4155	4155	4155	4155	0
113	20240219	174000	732435395	4155	4155	4155	4155	0
114	20240219	173900	732435395	4155	4155	4155	4155	0
115	20240219	173800	732435395	4155	4155	4155	4155	0
116	20240219	173700	732435395	4155	4155	4155	4155	0
117	20240219	173600	732435395	4155	4155	4155	4155	0
118	20240219	173500	732435395	4155	4155	4155	4155	0
119	20240219	173400	732435395	4155	4155	4155	4155	0
120	20240219	173300	732435395	4155	4155	4155	4155	0
121	20240219	173200	732435395	4155	4155	4155	4155	0
122	20240219	173100	732435395	4155	4155	4155	4155	1884
123	20240219	173000	732435395	4155	4155	4155	4155	0
124	20240219	172900	732435395	4155	4155	4155	4155	0
125	20240219	172800	732435395	4155	4155	4155	4155	0
126	20240219	172700	732435395	4155	4155	4155	4155	0
127	20240219	172600	732435395	4155	4155	4155	4155	0
128	20240219	172500	732435395	4155	4155	4155	4155	0
129	20240219	172400	732435395	4155	4155	4155	4155	0
130	20240219	172300	732435395	4155	4155	4155	4155	0
131	20240219	172200	732435395	4155	4155	4155	4155	0
132	20240219	172100	732435395	4155	4155	4155	4155	0
133	20240219	172000	732435395	4155	4155	4155	4155	0
134	20240219	171900	732435395	4155	4155	4155	4155	0
135	20240219	171800	732435395	4155	4155	4155	4155	0
136	20240219	171700	732435395	4155	4155	4155	4155	0
137	20240219	171600	732435395	4155	4155	4155	4155	0
138	20240219	171500	732435395	4155	4155	4155	4155	0
139	20240219	171400	732435395	4155	4155	4155	4155	0
140	20240219	171300	732435395	4155	4155	4155	4155	0
141	20240219	171200	732435395	4155	4155	4155	4155	0
142	20240219	171100	732435395	4155	4155	4155	4155	0
143	20240219	171000	732435395	4155	4155	4155	4155	0
144	20240219	170900	732435395	4155	4155	4155	4155	0
145	20240219	170800	732435395	4155	4155	4155	4155	0
146	20240219	170700	732435395	4155	4155	4155	4155	0
147	20240219	170600	732435395	4155	4155	4155	4155	0
148	20240219	170500	732435395	4155	4155	4155	4155	0
149	20240219	170400	732435395	4155	4155	4155	4155	0
150	20240219	170300	732435395	4155	4155	4155	4155	0
151	20240219	170200	732435395	4155	4155	4155	4155	0
152	20240219	170100	732435395	4155	4155	4155	4155	1884
153	20240219	170000	732435395	4155	4155	4155	4155	0
154	20240219	165900	732435395	4155	4155	4155	4155	0
155	20240219	165800	732435395	4155	4155	4155	4155	0
156	20240219	165700	732435395	4155	4155	4155	4155	0
157	20240219	165600	732435395	4155	4155	4155	4155	0
158	20240219	165500	732435395	4155	4155	4155	4155	0
159	20240219	165400	732435395	4155	4155	4155	4155	0
160	20240219	165300	732435395	4155	4155	4155	4155	0
161	20240219	165200	732435395	4155	4155	4155	4155	0
162	20240219	165100	732435395	4155	4155	4155	4155	0
163	20240219	165000	732435395	4155	4155	4155	4155	0
164	20240219	164900	732435395	4155	4155	4155	4155	0
165	20240219	164800	732435395	4155	4155	4155	4155	0
166	20240219	164700	732435395	4155	4155	4155	4155	0
167	20240219	164600	732435395	4155	4155	4155	4155	0
168	20240219	164500	732435395	4155	4155	4155	4155	0
169	20240219	164400	732435395	4155	4155	4155	4155	0
170	20240219	164300	732435395	4155	4155	4155	4155	0
171	20240219	164200	732435395	4155	4155	4155	4155	0
172	20240219	164100	732435395	4155	4155	4155	4155	0
173	20240219	164000	732435395	4155	4155	4155	4155	0
174	20240219	163900	732435395	4155	4155	4155	4155	0
175	20240219	163800	732435395	4155	4155	4155	4155	0
176	20240219	163700	732435395	4155	4155	4155	4155	0
177	20240219	163600	732435395	4155	4155	4155	4155	0
178	20240219	163500	732435395	4155	4155	4155	4155	0
179	20240219	163400	732435395	4155	4155	4155	4155	0
180	20240219	163300	732435395	4155	4155	4155	4155	0
181	20240219	163200	732435395	4155	4155	4155	4155	0
182	20240219	163100	732435395	4155	4155	4155	4155	1884
183	20240219	163000	732435395	4155	4155	4155	4155	0
184	20240219	162900	732435395	4155	4155	4155	4155	0
185	20240219	162800	732435395	4155	4155	4155	4155	0
186	20240219	162700	732435395	4155	4155	4155	4155	0
187	20240219	162600	732435395	4155	4155	4155	4155	0
188	20240219	162500	732435395	4155	4155	4155	4155	0
189	20240219	162400	732435395	4155	4155	4155	4155	0
190	20240219	162300	732435395	4155	4155	4155	4155	0
191	20240219	162200	732435395	4155	4155	4155	4155	0
192	20240219	162100	732435395	4155	4155	4155	4155	0
193	20240219	162000	732435395	4155	4155	4155	4155	0
194	20240219	161900	732435395	4155	4155	4155	4155	0
195	20240219	161800	732435395	4155	4155	4155	4155	0
196	20240219	161700	732435395	4155	4155	4155	4155	0
197	20240219	161600	732435395	4155	4155	4155	4155	0
198	20240219	161500	732435395	4155	4155	4155	4155	0
199	20240219	161400	732435395	4155	4155	4155	4155	0
200	20240219	161300	732435395	4155	4155	4155	4155	0
201	20240219	161200	732435395	4155	4155	4155	4155	0
202	20240219	161100	732435395	4155	4155	4155	4155	0
203	20240219	161000	732435395	4155	4155	4155	4155	0
204	20240219	160900	732435395	4155	4155	4155	4155	0
205	20240219	160800	732435395	4155	4155	4155	4155	0
206	20240219	160700	732435395	4155	4155	4155	4155	0
207	20240219	160600	732435395	4155	4155	4155	4155	0
208	20240219	160500	732435395	4155	4155	4155	4155	0
209	20240219	160400	732435395	4155	4155	4155	4155	0
210	20240219	160300	732435395	4155	4155	4155	4155	0
211	20240219	160200	732435395	4155	4155	4155	4155	0
212	20240219	160100	732435395	4155	4155	4155	4155	1884
213	20240219	160000	732435395	4155	4155	4155	4155	0
214	20240219	155900	732435395	4155	4155	4155	4155	0
215	20240219	155800	732435395	4155	4155	4155	4155	0
216	20240219	155700	732435395	4155	4155	4155	4155	0
217	20240219	155600	732435395	4155	4155	4155	4155	0
218	20240219	155500	732435395	4155	4155	4155	4155	0
219	20240219	155400	732435395	4155	4155	4155	4155	0
220	20240219	155300	732435395	4155	4155	4155	4155	0
221	20240219	155200	732435395	4155	4155	4155	4155	0
222	20240219	155100	732435395	4155	4155	4155	4155	0
223	20240219	155000	732435395	4155	4155	4155	4155	0
224	20240219	154900	732435395	4155	4155	4155	4155	0
225	20240219	154800	732435395	4155	4155	4155	4155	0
226	20240219	154700	732435395	4155	4155	4155	4155	0
227	20240219	154600	732435395	4155	4155	4155	4155	0
228	20240219	154500	732435395	4155	4155	4155	4155	0
229	20240219	154400	732435395	4155	4155	4155	4155	0
230	20240219	154300	732435395	4155	4155	4155	4155	0
231	20240219	154200	732435395	4155	4155	4155	4155	0
232	20240219	154100	732435395	4155	4155	4155	4155	0
233	20240219	154000	732435395	4155	4155	4155	4155	0
234	20240219	153900	732435395	4155	4155	4155	4155	0
235	20240219	153800	732435395	4155	4155	4155	4155	0
236	20240219	153700	732435395	4155	4155	4155	4155	0
237	20240219	153600	732435395	4155	4155	4155	4155	0
238	20240219	153500	732435395	4155	4155	4155	4155	0
239	20240219	153400	732435395	4155	4155	4155	4155	0
240	20240219	153300	732435395	4155	4155	4155	4155	0
241	20240219	153200	732435395	4155	4155	4155	4155	0
242	20240219	153100	732435395	4155	4155	4155	4155	1884
243	20240219	153000	732435395	4155	4155	4155	4155	1884
244	20240219	152900	724607375	4140	4140	4140	4140	0
245	20240219	152800	724607375	4140	4140	4140	4140	0
246	20240219	152700	724607375	4140	4140	4140	4140	0
247	20240219	152600	724607375	4140	4140	4140	4140	0
248	20240219	152500	724607375	4140	4140	4140	4140	0
249	20240219	152400	724607375	4140	4140	4140	4140	0
250	20240219	152300	724607375	4140	4140	4140	4140	0
251	20240219	152200	724607375	4140	4140	4140	4140	0
252	20240219	152100	724607375	4140	4140	4140	4140	0
253	20240219	152000	724607375	4140	4140	4140	4140	0
254	20240219	151900	724607375	4140	4135	4140	4135	80
255	20240219	151800	724276305	4115	4130	4135	4110	4702
256	20240219	151700	704913585	4135	4130	4135	4130	821
257	20240219	151600	701518765	4130	4130	4135	4130	516
258	20240219	151500	699387430	4130	4145	4150	4130	914
259	20240219	151400	695600045	4150	4145	4150	4145	76
260	20240219	151300	695284905	4145	4150	4150	4145	1324
261	20240219	151200	689790385	4145	4145	4150	4145	1694
262	20240219	151100	682763020	4145	4135	4145	4135	1394
263	20240219	151000	676994840	4130	4130	4130	4130	706
264	20240219	150900	674079060	4130	4130	4135	4130	490
265	20240219	150800	672054810	4135	4130	4135	4130	637
266	20240219	150700	669423000	4140	4130	4140	4130	756
267	20240219	150600	666298160	4140	4130	4140	4130	150
268	20240219	150500	665677660	4145	4145	4145	4140	376
269	20240219	150400	664120995	4140	4150	4150	4120	1418
270	20240219	150300	658247875	4150	4145	4150	4145	1791
271	20240219	150200	650824175	4120	4125	4150	4120	16229
272	20240219	150100	583595040	4110	4110	4110	4110	60
273	20240219	150000	583348440	4125	4125	4125	4125	50
274	20240219	145900	583142190	4110	4110	4110	4110	135
275	20240219	145800	582587340	4130	4130	4130	4130	21
276	20240219	145700	582500610	4130	4130	4130	4130	1121
277	20240219	145600	577870880	4130	4125	4130	4125	278
278	20240219	145500	576723730	4100	4105	4125	4100	1262
279	20240219	145400	571547170	4120	4125	4125	4120	1750
280	20240219	145300	564328670	4125	4115	4125	4115	215
281	20240219	145200	563442575	4110	4110	4110	4110	2408
282	20240219	145100	553545695	4110	4110	4110	4110	0
283	20240219	145000	553545695	4110	4110	4110	4110	56
284	20240219	144900	553315535	4110	4110	4110	4110	24
285	20240219	144800	553216895	4110	4120	4120	4110	841
286	20240219	144700	549754720	4120	4120	4120	4120	5
287	20240219	144600	549734120	4120	4125	4125	4115	1057
288	20240219	144500	545375705	4120	4115	4120	4115	392
289	20240219	144400	543762610	4115	4115	4120	4115	136
290	20240219	144300	543202350	4120	4115	4120	4115	60
291	20240219	144200	542955400	4115	4125	4125	4115	111
292	20240219	144100	542497635	4125	4120	4125	4120	107
293	20240219	144000	542056295	4120	4130	4130	4120	405
294	20240219	143900	540386695	4130	4120	4130	4120	203
295	20240219	143800	539549335	4115	4115	4115	4115	34
296	20240219	143700	539409425	4110	4115	4115	4110	271
297	20240219	143600	538294925	4125	4125	4125	4125	349
298	20240219	143500	536855300	4120	4120	4120	4120	666
299	20240219	143400	534111380	4115	4120	4120	4115	300
300	20240219	143300	532875880	4120	4120	4120	4120	1
301	20240219	143200	532871760	4110	4110	4120	4110	202
302	20240219	143100	532041530	4115	4120	4120	4115	774
303	20240219	143000	528853150	4125	4125	4125	4125	1
304	20240219	142900	528849025	4100	4115	4115	4100	1308
305	20240219	142800	523469555	4135	4130	4135	4130	349
306	20240219	142700	522026540	4135	4130	4135	4115	1692
307	20240219	142600	515038875	4135	4115	4135	4115	2475
308	20240219	142500	504815320	4115	4110	4115	4110	550
309	20240219	142400	502553770	4115	4115	4115	4115	81
310	20240219	142300	502220455	4115	4105	4115	4100	1194
311	20240219	142200	497318900	4110	4110	4110	4110	0
312	20240219	142100	497318900	4110	4110	4110	4110	1
313	20240219	142000	497314790	4105	4095	4105	4095	1977
314	20240219	141900	489206690	4095	4095	4095	4095	0
315	20240219	141800	489206690	4095	4095	4095	4095	258
316	20240219	141700	488150180	4095	4095	4095	4095	206
317	20240219	141600	487306610	4100	4100	4100	4100	179
318	20240219	141500	486572710	4100	4100	4100	4100	0
319	20240219	141400	486572710	4100	4110	4110	4100	29
320	20240219	141300	486453710	4110	4110	4115	4110	200
321	20240219	141200	485631210	4110	4120	4120	4110	840
322	20240219	141100	482173310	4120	4120	4130	4120	3745
323	20240219	141000	466738785	4115	4110	4115	4110	1635
324	20240219	140900	460011070	4110	4110	4110	4110	101
325	20240219	140800	459595960	4105	4095	4105	4095	5068
326	20240219	140700	438836720	4095	4095	4095	4095	66
327	20240219	140600	438566450	4080	4080	4080	4080	3354
328	20240219	140500	424882130	4080	4080	4080	4080	346
329	20240219	140400	423470450	4080	4080	4080	4080	0
330	20240219	140300	423470450	4080	4080	4080	4080	0
331	20240219	140200	423470450	4080	4080	4080	4080	0
332	20240219	140100	423470450	4080	4080	4080	4080	0
333	20240219	140000	423470450	4080	4080	4080	4080	100
334	20240219	135900	423062450	4080	4080	4080	4080	0
335	20240219	135800	423062450	4080	4070	4080	4065	1124
336	20240219	135700	418487750	4075	4075	4075	4075	182
337	20240219	135600	417746100	4075	4075	4075	4075	13
338	20240219	135500	417693125	4075	4075	4075	4075	305
339	20240219	135400	416450250	4080	4080	4080	4080	1
340	20240219	135300	416446170	4075	4075	4080	4075	1159
341	20240219	135200	411719745	4080	4080	4080	4080	600
342	20240219	135100	409271745	4090	4090	4090	4090	260
343	20240219	135000	408208345	4090	4090	4090	4090	0
344	20240219	134900	408208345	4090	4090	4090	4090	0
345	20240219	134800	408208345	4090	4090	4090	4090	245
346	20240219	134700	407206295	4090	4095	4095	4090	220
347	20240219	134600	406306490	4090	4090	4090	4090	25
348	20240219	134500	406204240	4090	4090	4090	4090	13
349	20240219	134400	406151070	4090	4090	4090	4090	33
350	20240219	134300	406016100	4095	4095	4095	4090	537
351	20240219	134200	403819760	4095	4090	4095	4090	141
352	20240219	134100	403243040	4090	4090	4095	4090	646
353	20240219	134000	400600895	4090	4090	4095	4090	47
354	20240219	133900	400408660	4095	4095	4095	4095	14
355	20240219	133800	400351330	4095	4095	4095	4095	0
356	20240219	133700	400351330	4095	4090	4095	4090	55
357	20240219	133600	400126165	4095	4095	4095	4095	11
358	20240219	133500	400081120	4090	4080	4090	4080	216
359	20240219	133400	399198680	4090	4090	4090	4090	20
360	20240219	133300	399116880	4090	4090	4090	4090	10
361	20240219	133200	399075980	4085	4085	4085	4080	179
362	20240219	133100	398345060	4080	4080	4080	4080	99
363	20240219	133000	397941140	4080	4080	4080	4080	35
364	20240219	132900	397798340	4080	4080	4080	4080	20
365	20240219	132800	397716740	4075	4080	4080	4075	291
366	20240219	132700	396530710	4080	4080	4080	4080	509
367	20240219	132600	394453990	4085	4085	4085	4085	20
368	20240219	132500	394372290	4085	4085	4085	4085	60
369	20240219	132400	394127190	4085	4085	4085	4085	10
370	20240219	132300	394086340	4085	4085	4085	4080	110
371	20240219	132200	393637440	4090	4090	4090	4090	130
372	20240219	132100	393105740	4090	4090	4090	4090	30
373	20240219	132000	392983040	4090	4090	4090	4090	10
374	20240219	131900	392942140	4090	4090	4090	4090	10
375	20240219	131800	392901240	4090	4090	4090	4090	25
376	20240219	131700	392798990	4090	4090	4090	4090	10
377	20240219	131600	392758090	4090	4090	4090	4090	10
378	20240219	131500	392717190	4090	4095	4095	4090	20
379	20240219	131400	392635340	4095	4090	4095	4080	519
380	20240219	131300	390515995	4095	4095	4095	4095	10
381	20240219	131200	390475045	4095	4100	4100	4095	20
382	20240219	131100	390393095	4100	4100	4100	4100	10
383	20240219	131000	390352095	4080	4090	4090	4080	1152
384	20240219	130900	385647125	4090	4100	4100	4090	1990
385	20240219	130800	377505045	4100	4100	4100	4100	10
386	20240219	130700	377464045	4100	4100	4100	4100	243
387	20240219	130600	376467745	4100	4100	4100	4100	10
388	20240219	130500	376426745	4095	4100	4100	4095	113
389	20240219	130400	375963460	4100	4105	4105	4100	1029
390	20240219	130300	371744510	4105	4105	4105	4105	650
391	20240219	130200	369076260	4105	4105	4105	4105	131
392	20240219	130100	368538505	4105	4105	4105	4105	20
393	20240219	130000	368456405	4105	4100	4105	4100	53
394	20240219	125900	368239055	4105	4105	4105	4105	20
395	20240219	125800	368156955	4105	4105	4105	4105	16
396	20240219	125700	368091275	4105	4105	4105	4105	94
397	20240219	125600	367705405	4105	4105	4105	4105	68
398	20240219	125500	367426265	4105	4105	4105	4105	10
399	20240219	125400	367385215	4105	4105	4105	4105	312
400	20240219	125300	366104455	4105	4110	4110	4105	498
401	20240219	125200	364060115	4105	4110	4110	4105	11
402	20240219	125100	364014910	4110	4110	4110	4110	154
403	20240219	125000	363381970	4110	4105	4110	4105	620
404	20240219	124900	360836765	4110	4110	4110	4110	10
405	20240219	124800	360795665	4110	4110	4115	4110	522
406	20240219	124700	358650195	4105	4115	4115	4105	310
407	20240219	124600	357377545	4115	4115	4115	4115	10
408	20240219	124500	357336395	4105	4115	4115	4105	525
409	20240219	124400	355181170	4115	4110	4115	4110	524
410	20240219	124300	353027480	4110	4110	4110	4110	10
411	20240219	124200	352986380	4110	4100	4110	4100	21
412	20240219	124100	352900080	4110	4110	4110	4110	10
413	20240219	124000	352858980	4110	4105	4110	4105	378
414	20240219	123900	351307240	4115	4110	4115	4110	135
415	20240219	123800	350752290	4110	4115	4115	4110	510
416	20240219	123700	348656140	4115	4115	4115	4110	522
417	20240219	123600	346510620	4115	4115	4115	4115	31
418	20240219	123500	346383055	4115	4115	4115	4115	10
419	20240219	123400	346341905	4115	4110	4115	4110	107
420	20240219	123300	345902015	4110	4110	4110	4110	34
421	20240219	123200	345762275	4105	4110	4110	4105	142
422	20240219	123100	345179315	4110	4110	4110	4110	20
423	20240219	123000	345097115	4110	4105	4110	4105	34
424	20240219	122900	344957495	4110	4110	4110	4110	10
425	20240219	122800	344916395	4110	4110	4110	4105	83
426	20240219	122700	344575580	4110	4110	4110	4110	10
427	20240219	122600	344534480	4110	4110	4110	4110	29
428	20240219	122500	344415290	4110	4110	4110	4110	11
429	20240219	122400	344370080	4110	4110	4110	4110	531
430	20240219	122300	342187670	4110	4110	4110	4110	20
431	20240219	122200	342105470	4110	4110	4110	4110	10
432	20240219	122100	342064370	4110	4110	4110	4105	311
433	20240219	122000	340787160	4110	4110	4110	4110	20
434	20240219	121900	340704960	4110	4110	4110	4110	10
435	20240219	121800	340663860	4110	4105	4110	4105	106
436	20240219	121700	340228680	4110	4105	4110	4105	46
437	20240219	121600	340039740	4105	4110	4110	4105	131
438	20240219	121500	339501935	4110	4110	4110	4110	20
439	20240219	121400	339419735	4110	4110	4110	4110	10
440	20240219	121300	339378635	4115	4115	4115	4115	107
441	20240219	121200	338938330	4115	4115	4115	4110	30
442	20240219	121100	338814930	4115	4115	4115	4115	10
443	20240219	121000	338773780	4115	4115	4115	4115	31
444	20240219	120900	338646215	4115	4115	4115	4115	42
445	20240219	120800	338473385	4115	4115	4115	4115	110
446	20240219	120700	338020735	4115	4110	4115	4110	404
447	20240219	120600	336358825	4110	4115	4115	4110	142
448	20240219	120500	335775155	4110	4115	4115	4110	110
449	20240219	120400	335323005	4115	4115	4115	4115	47
450	20240219	120300	335129600	4110	4110	4110	4110	130
451	20240219	120200	334595300	4115	4115	4115	4115	0
452	20240219	120100	334595300	4115	4115	4115	4115	0
453	20240219	120000	334595300	4115	4115	4115	4115	22
454	20240219	115900	334504770	4115	4115	4115	4115	1
455	20240219	115800	334500655	4115	4115	4115	4115	0
456	20240219	115700	334500655	4115	4115	4115	4115	0
457	20240219	115600	334500655	4115	4110	4115	4110	220
458	20240219	115500	333595455	4115	4115	4115	4115	5
459	20240219	115400	333574880	4115	4115	4115	4115	0
460	20240219	115300	333574880	4115	4115	4115	4115	100
461	20240219	115200	333163380	4115	4115	4115	4115	0
462	20240219	115100	333163380	4115	4115	4115	4115	0
463	20240219	115000	333163380	4115	4115	4115	4115	3
464	20240219	114900	333151035	4115	4115	4115	4115	10
465	20240219	114800	333109885	4100	4115	4115	4100	930
466	20240219	114700	329288600	4115	4115	4115	4115	35
467	20240219	114600	329144575	4115	4110	4115	4110	56
468	20240219	114500	328914285	4110	4110	4110	4110	0
469	20240219	114400	328914285	4110	4110	4110	4110	0
470	20240219	114300	328914285	4110	4115	4115	4110	279
471	20240219	114200	327767095	4120	4120	4120	4115	406
472	20240219	114100	326094990	4120	4120	4120	4120	320
473	20240219	114000	324776590	4120	4120	4120	4120	0
474	20240219	113900	324776590	4120	4115	4120	4115	220
475	20240219	113800	323870240	4115	4115	4115	4115	100
476	20240219	113700	323458740	4105	4105	4105	4105	0
477	20240219	113600	323458740	4105	4105	4105	4105	0
478	20240219	113500	323458740	4105	4110	4110	4105	169
479	20240219	113400	322764800	4110	4110	4110	4110	0
480	20240219	113300	322764800	4110	4105	4110	4095	304
481	20240219	113200	321518910	4110	4110	4110	4110	77
482	20240219	113100	321202440	4115	4115	4115	4115	100
483	20240219	113000	320790940	4115	4115	4115	4115	50
484	20240219	112900	320585190	4120	4120	4120	4120	0
485	20240219	112800	320585190	4120	4105	4120	4105	321
486	20240219	112700	319262795	4105	4115	4115	4105	50
487	20240219	112600	319057155	4115	4115	4115	4115	0
488	20240219	112500	319057155	4115	4115	4115	4115	150
489	20240219	112400	318439905	4115	4115	4115	4115	50
490	20240219	112300	318234155	4100	4100	4100	4100	128
491	20240219	112200	317709355	4100	4100	4100	4100	0
492	20240219	112100	317709355	4100	4105	4105	4100	393
493	20240219	112000	316097915	4100	4100	4100	4100	0
494	20240219	111900	316097915	4100	4100	4100	4100	115
495	20240219	111800	315626415	4115	4110	4115	4110	2
496	20240219	111700	315618190	4105	4105	4105	4105	0
497	20240219	111600	315618190	4105	4100	4105	4100	2
498	20240219	111500	315609985	4120	4120	4120	4120	0
499	20240219	111400	315609985	4120	4120	4120	4120	0
500	20240219	111300	315609985	4120	4120	4120	4120	55
501	20240219	111200	315383385	4120	4120	4120	4120	0
502	20240219	111100	315383385	4120	4090	4120	4090	23
503	20240219	111000	315289000	4090	4090	4090	4090	72
504	20240219	110900	314994520	4090	4120	4120	4090	646
505	20240219	110800	312342000	4120	4120	4120	4120	0
506	20240219	110700	312342000	4120	4095	4120	4095	228
507	20240219	110600	311408315	4095	4095	4095	4095	38
508	20240219	110500	311252705	4095	4095	4095	4095	1007
509	20240219	110400	307129040	4095	4095	4095	4095	50
510	20240219	110300	306924290	4095	4095	4095	4095	0
511	20240219	110200	306924290	4095	4095	4095	4095	0
512	20240219	110100	306924290	4095	4095	4095	4095	0
513	20240219	110000	306924290	4095	4095	4095	4095	501
514	20240219	105900	304872695	4095	4100	4100	4095	49
515	20240219	105800	304671920	4100	4100	4100	4100	159
516	20240219	105700	304020020	4085	4100	4100	4085	482
517	20240219	105600	302046390	4100	4100	4100	4100	165
518	20240219	105500	301369890	4100	4110	4110	4100	873
519	20240219	105400	297787945	4110	4120	4120	4110	3842
520	20240219	105300	281961645	4130	4130	4130	4130	25
521	20240219	105200	281858395	4120	4125	4125	4120	250
522	20240219	105100	280827885	4130	4130	4130	4130	75
523	20240219	105000	280518135	4130	4125	4130	4125	62
524	20240219	104900	280262325	4125	4125	4125	4125	537
525	20240219	104800	278047200	4125	4125	4125	4120	164
526	20240219	104700	277370950	4120	4120	4120	4120	55
527	20240219	104600	277144350	4115	4115	4115	4115	94
528	20240219	104500	276757540	4115	4115	4115	4115	8
529	20240219	104400	276724620	4115	4125	4125	4115	497
530	20240219	104300	274676345	4125	4135	4135	4125	1405
531	20240219	104200	268872765	4135	4135	4140	4135	155
532	20240219	104100	268231835	4135	4135	4135	4130	132
533	20240219	104000	267686345	4135	4130	4135	4130	475
534	20240219	103900	265722230	4130	4130	4130	4130	681
535	20240219	103800	262909700	4130	4135	4135	4120	327
536	20240219	103700	261559780	4135	4135	4150	4135	1909
537	20240219	103600	253650015	4130	4120	4130	4120	931
538	20240219	103500	249809215	4125	4125	4125	4120	269
539	20240219	103400	248700310	4125	4120	4125	4110	1248
540	20240219	103300	243555650	4120	4120	4120	4120	1388
541	20240219	103200	237837090	4120	4120	4120	4120	531
542	20240219	103100	235649370	4120	4115	4120	4105	474
543	20240219	103000	233698910	4115	4110	4115	4110	629
544	20240219	102900	231111720	4110	4110	4115	4110	84
545	20240219	102800	230766380	4110	4105	4110	4085	1157
546	20240219	102700	226020120	4105	4105	4105	4105	56
547	20240219	102600	225790240	4100	4110	4110	4090	85
548	20240219	102500	225441420	4110	4095	4120	4095	9986
549	20240219	102400	184420675	4095	4080	4095	4080	920
550	20240219	102300	180666940	4095	4085	4095	4080	272
551	20240219	102200	179554765	4090	4090	4090	4090	0
552	20240219	102100	179554765	4090	4090	4090	4090	0
553	20240219	102000	179554765	4090	4090	4090	4090	110
554	20240219	101900	179104865	4080	4085	4085	4080	108
555	20240219	101800	178663725	4085	4085	4085	4085	400
556	20240219	101700	177029725	4085	4085	4085	4085	60
557	20240219	101600	176784625	4085	4090	4090	4085	122
558	20240219	101500	176286075	4095	4095	4095	4095	103
559	20240219	101400	175864290	4095	4095	4095	4095	911
560	20240219	101300	172133745	4085	4085	4085	4085	66
561	20240219	101200	171864135	4075	4075	4075	4075	0
562	20240219	101100	171864135	4075	4075	4075	4075	2437
563	20240219	101000	161933360	4080	4090	4095	4075	40
564	20240219	100900	161769785	4095	4095	4095	4095	25
565	20240219	100800	161667410	4095	4075	4095	4075	250
566	20240219	100700	160648620	4075	4080	4080	4075	340
567	20240219	100600	159262570	4095	4095	4095	4085	446
568	20240219	100500	157437875	4090	4090	4090	4090	70
569	20240219	100400	157151575	4090	4100	4100	4085	11
570	20240219	100300	157106600	4085	4090	4090	4085	215
571	20240219	100200	156227255	4090	4100	4100	4090	629
572	20240219	100100	153649210	4100	4100	4100	4100	5
573	20240219	100000	153628710	4100	4100	4100	4100	8
574	20240219	095900	153595910	4105	4105	4105	4105	672
575	20240219	095800	150837350	4110	4105	4110	4105	1150
576	20240219	095700	146115700	4105	4105	4105	4105	122
577	20240219	095600	145614890	4105	4095	4105	4095	316
578	20240219	095500	144318275	4105	4095	4105	4095	1408
579	20240219	095400	138546800	4075	4090	4090	4075	255
580	20240219	095300	137506405	4090	4095	4095	4090	25
581	20240219	095200	137404055	4095	4095	4095	4095	1
582	20240219	095100	137399960	4095	4090	4095	4090	598
583	20240219	095000	134951595	4090	4075	4090	4075	28
584	20240219	094900	134837120	4090	4080	4090	4080	100
585	20240219	094800	134428195	4075	4075	4075	4075	1
586	20240219	094700	134424120	4075	4075	4075	4075	34
587	20240219	094600	134285570	4075	4090	4090	4075	11
588	20240219	094500	134240655	4090	4095	4095	4090	96
589	20240219	094400	133847560	4095	4095	4095	4095	1
590	20240219	094300	133843465	4090	4085	4090	4085	686
591	20240219	094200	131039230	4075	4085	4085	4075	75
592	20240219	094100	130733105	4085	4065	4085	4060	1315
593	20240219	094000	125384325	4070	4065	4070	4065	68
594	20240219	093900	125107805	4070	4070	4070	4070	149
595	20240219	093800	124501375	4070	4070	4070	4070	10
596	20240219	093700	124460675	4085	4085	4085	4085	20
597	20240219	093600	124378975	4075	4075	4075	4075	224
598	20240219	093500	123466175	4090	4075	4090	4070	824
599	20240219	093400	120111040	4095	4080	4095	4080	239
600	20240219	093300	119133190	4075	4090	4095	4075	2479
601	20240219	093200	109010390	4095	4095	4095	4095	5
602	20240219	093100	108989915	4090	4100	4100	4080	95
603	20240219	093000	108601735	4100	4100	4100	4100	255
604	20240219	092900	107556235	4100	4100	4100	4095	119
605	20240219	092800	107068540	4100	4080	4100	4080	1526
606	20240219	092700	100817455	4085	4085	4090	4085	120
607	20240219	092600	100327250	4085	4085	4085	4080	190
608	20240219	092500	99551505	4085	4085	4085	4080	325
609	20240219	092400	98224565	4085	4090	4095	4085	28
610	20240219	092300	98110060	4085	4085	4085	4085	10
611	20240219	092200	98069210	4080	4100	4100	4080	15
612	20240219	092100	98007910	4100	4085	4100	4085	906
613	20240219	092000	94295295	4085	4085	4085	4085	256
614	20240219	091900	93249535	4085	4090	4090	4085	874
615	20240219	091800	89676900	4100	4090	4100	4090	388
616	20240219	091700	88088375	4095	4100	4100	4095	497
617	20240219	091600	86053075	4095	4080	4100	4080	4187
618	20240219	091500	68924365	4090	4080	4090	4080	657
619	20240219	091400	66239615	4095	4075	4095	4075	1850
620	20240219	091300	58686065	4080	4085	4095	4080	2197
621	20240219	091200	49721495	4095	4105	4105	4080	3101
622	20240219	091100	37013860	4105	4100	4110	4095	1021
623	20240219	091000	32823785	4100	4090	4100	4090	822
624	20240219	090900	29458325	4090	4090	4090	4075	1705
625	20240219	090800	22497065	4090	4085	4090	4085	476
626	20240219	090700	20552280	4085	4070	4085	4065	1265
627	20240219	090600	15395975	4065	4065	4065	4065	52
628	20240219	090500	15184595	4065	4050	4065	4050	979
629	20240219	090400	11211460	4055	4020	4055	4020	149
630	20240219	090300	10610305	4020	4050	4050	4020	1280
631	20240219	090200	5443510	4050	4050	4050	4050	7
632	20240219	090100	5415160	4050	4025	4050	4000	21
633	20240219	090000	5330655	4005	4005	4005	4005	743