KissMeData/066670/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	194200	299054210	5460	5460	5460	5460	970
3	20240219	194100	299054210	5460	5460	5460	5460	0
4	20240219	194000	299054210	5460	5460	5460	5460	0
5	20240219	193900	299054210	5460	5460	5460	5460	0
6	20240219	193800	299054210	5460	5460	5460	5460	0
7	20240219	193700	299054210	5460	5460	5460	5460	0
8	20240219	193600	299054210	5460	5460	5460	5460	0
9	20240219	193500	299054210	5460	5460	5460	5460	0
10	20240219	193400	299054210	5460	5460	5460	5460	0
11	20240219	193300	299054210	5460	5460	5460	5460	0
12	20240219	193200	299054210	5460	5460	5460	5460	0
13	20240219	193100	299054210	5460	5460	5460	5460	0
14	20240219	193000	299054210	5460	5460	5460	5460	0
15	20240219	192900	299054210	5460	5460	5460	5460	0
16	20240219	192800	299054210	5460	5460	5460	5460	0
17	20240219	192700	299054210	5460	5460	5460	5460	0
18	20240219	192600	299054210	5460	5460	5460	5460	0
19	20240219	192500	299054210	5460	5460	5460	5460	0
20	20240219	192400	299054210	5460	5460	5460	5460	0
21	20240219	192300	299054210	5460	5460	5460	5460	0
22	20240219	192200	299054210	5460	5460	5460	5460	0
23	20240219	192100	299054210	5460	5460	5460	5460	0
24	20240219	192000	299054210	5460	5460	5460	5460	0
25	20240219	191900	299054210	5460	5460	5460	5460	0
26	20240219	191800	299054210	5460	5460	5460	5460	0
27	20240219	191700	299054210	5460	5460	5460	5460	0
28	20240219	191600	299054210	5460	5460	5460	5460	0
29	20240219	191500	299054210	5460	5460	5460	5460	0
30	20240219	191400	299054210	5460	5460	5460	5460	0
31	20240219	191300	299054210	5460	5460	5460	5460	0
32	20240219	191200	299054210	5460	5460	5460	5460	970
33	20240219	191100	299054210	5460	5460	5460	5460	0
34	20240219	191000	299054210	5460	5460	5460	5460	0
35	20240219	190900	299054210	5460	5460	5460	5460	0
36	20240219	190800	299054210	5460	5460	5460	5460	0
37	20240219	190700	299054210	5460	5460	5460	5460	0
38	20240219	190600	299054210	5460	5460	5460	5460	0
39	20240219	190500	299054210	5460	5460	5460	5460	0
40	20240219	190400	299054210	5460	5460	5460	5460	0
41	20240219	190300	299054210	5460	5460	5460	5460	0
42	20240219	190200	299054210	5460	5460	5460	5460	0
43	20240219	190100	299054210	5460	5460	5460	5460	0
44	20240219	190000	299054210	5460	5460	5460	5460	0
45	20240219	185900	299054210	5460	5460	5460	5460	0
46	20240219	185800	299054210	5460	5460	5460	5460	0
47	20240219	185700	299054210	5460	5460	5460	5460	0
48	20240219	185600	299054210	5460	5460	5460	5460	0
49	20240219	185500	299054210	5460	5460	5460	5460	0
50	20240219	185400	299054210	5460	5460	5460	5460	0
51	20240219	185300	299054210	5460	5460	5460	5460	0
52	20240219	185200	299054210	5460	5460	5460	5460	0
53	20240219	185100	299054210	5460	5460	5460	5460	0
54	20240219	185000	299054210	5460	5460	5460	5460	0
55	20240219	184900	299054210	5460	5460	5460	5460	0
56	20240219	184800	299054210	5460	5460	5460	5460	0
57	20240219	184700	299054210	5460	5460	5460	5460	0
58	20240219	184600	299054210	5460	5460	5460	5460	0
59	20240219	184500	299054210	5460	5460	5460	5460	0
60	20240219	184400	299054210	5460	5460	5460	5460	0
61	20240219	184300	299054210	5460	5460	5460	5460	0
62	20240219	184200	299054210	5460	5460	5460	5460	970
63	20240219	184100	299054210	5460	5460	5460	5460	0
64	20240219	184000	299054210	5460	5460	5460	5460	0
65	20240219	183900	299054210	5460	5460	5460	5460	0
66	20240219	183800	299054210	5460	5460	5460	5460	0
67	20240219	183700	299054210	5460	5460	5460	5460	0
68	20240219	183600	299054210	5460	5460	5460	5460	0
69	20240219	183500	299054210	5460	5460	5460	5460	0
70	20240219	183400	299054210	5460	5460	5460	5460	0
71	20240219	183300	299054210	5460	5460	5460	5460	0
72	20240219	183200	299054210	5460	5460	5460	5460	0
73	20240219	183100	299054210	5460	5460	5460	5460	0
74	20240219	183000	299054210	5460	5460	5460	5460	0
75	20240219	182900	299054210	5460	5460	5460	5460	0
76	20240219	182800	299054210	5460	5460	5460	5460	0
77	20240219	182700	299054210	5460	5460	5460	5460	0
78	20240219	182600	299054210	5460	5460	5460	5460	0
79	20240219	182500	299054210	5460	5460	5460	5460	0
80	20240219	182400	299054210	5460	5460	5460	5460	0
81	20240219	182300	299054210	5460	5460	5460	5460	0
82	20240219	182200	299054210	5460	5460	5460	5460	0
83	20240219	182100	299054210	5460	5460	5460	5460	0
84	20240219	182000	299054210	5460	5460	5460	5460	0
85	20240219	181900	299054210	5460	5460	5460	5460	0
86	20240219	181800	299054210	5460	5460	5460	5460	0
87	20240219	181700	299054210	5460	5460	5460	5460	0
88	20240219	181600	299054210	5460	5460	5460	5460	0
89	20240219	181500	299054210	5460	5460	5460	5460	0
90	20240219	181400	299054210	5460	5460	5460	5460	0
91	20240219	181300	299054210	5460	5460	5460	5460	0
92	20240219	181200	299054210	5460	5460	5460	5460	970
93	20240219	181100	299054210	5460	5460	5460	5460	0
94	20240219	181000	299054210	5460	5460	5460	5460	0
95	20240219	180900	299054210	5460	5460	5460	5460	0
96	20240219	180800	299054210	5460	5460	5460	5460	0
97	20240219	180700	299054210	5460	5460	5460	5460	0
98	20240219	180600	299054210	5460	5460	5460	5460	0
99	20240219	180500	299054210	5460	5460	5460	5460	0
100	20240219	180400	299054210	5460	5460	5460	5460	0
101	20240219	180300	299054210	5460	5460	5460	5460	0
102	20240219	180200	299054210	5460	5460	5460	5460	0
103	20240219	180100	299054210	5460	5460	5460	5460	0
104	20240219	180000	299054210	5460	5460	5460	5460	0
105	20240219	175900	299054210	5460	5460	5460	5460	0
106	20240219	175800	299054210	5460	5460	5460	5460	0
107	20240219	175700	299054210	5460	5460	5460	5460	0
108	20240219	175600	299054210	5460	5460	5460	5460	0
109	20240219	175500	299054210	5460	5460	5460	5460	0
110	20240219	175400	299054210	5460	5460	5460	5460	0
111	20240219	175300	299054210	5460	5460	5460	5460	0
112	20240219	175200	299054210	5460	5460	5460	5460	0
113	20240219	175100	299054210	5460	5460	5460	5460	0
114	20240219	175000	299054210	5460	5460	5460	5460	0
115	20240219	174900	299054210	5460	5460	5460	5460	0
116	20240219	174800	299054210	5460	5460	5460	5460	0
117	20240219	174700	299054210	5460	5460	5460	5460	0
118	20240219	174600	299054210	5460	5460	5460	5460	0
119	20240219	174500	299054210	5460	5460	5460	5460	0
120	20240219	174400	299054210	5460	5460	5460	5460	0
121	20240219	174300	299054210	5460	5460	5460	5460	0
122	20240219	174200	299054210	5460	5460	5460	5460	970
123	20240219	174100	299054210	5460	5460	5460	5460	0
124	20240219	174000	299054210	5460	5460	5460	5460	0
125	20240219	173900	299054210	5460	5460	5460	5460	0
126	20240219	173800	299054210	5460	5460	5460	5460	0
127	20240219	173700	299054210	5460	5460	5460	5460	0
128	20240219	173600	299054210	5460	5460	5460	5460	0
129	20240219	173500	299054210	5460	5460	5460	5460	0
130	20240219	173400	299054210	5460	5460	5460	5460	0
131	20240219	173300	299054210	5460	5460	5460	5460	0
132	20240219	173200	299054210	5460	5460	5460	5460	0
133	20240219	173100	299054210	5460	5460	5460	5460	0
134	20240219	173000	299054210	5460	5460	5460	5460	0
135	20240219	172900	299054210	5460	5460	5460	5460	0
136	20240219	172800	299054210	5460	5460	5460	5460	0
137	20240219	172700	299054210	5460	5460	5460	5460	0
138	20240219	172600	299054210	5460	5460	5460	5460	0
139	20240219	172500	299054210	5460	5460	5460	5460	0
140	20240219	172400	299054210	5460	5460	5460	5460	0
141	20240219	172300	299054210	5460	5460	5460	5460	0
142	20240219	172200	299054210	5460	5460	5460	5460	0
143	20240219	172100	299054210	5460	5460	5460	5460	0
144	20240219	172000	299054210	5460	5460	5460	5460	0
145	20240219	171900	299054210	5460	5460	5460	5460	0
146	20240219	171800	299054210	5460	5460	5460	5460	0
147	20240219	171700	299054210	5460	5460	5460	5460	0
148	20240219	171600	299054210	5460	5460	5460	5460	0
149	20240219	171500	299054210	5460	5460	5460	5460	0
150	20240219	171400	299054210	5460	5460	5460	5460	0
151	20240219	171300	299054210	5460	5460	5460	5460	0
152	20240219	171200	299054210	5460	5460	5460	5460	970
153	20240219	171100	299054210	5460	5460	5460	5460	0
154	20240219	171000	299054210	5460	5460	5460	5460	0
155	20240219	170900	299054210	5460	5460	5460	5460	0
156	20240219	170800	299054210	5460	5460	5460	5460	0
157	20240219	170700	299054210	5460	5460	5460	5460	0
158	20240219	170600	299054210	5460	5460	5460	5460	0
159	20240219	170500	299054210	5460	5460	5460	5460	0
160	20240219	170400	299054210	5460	5460	5460	5460	0
161	20240219	170300	299054210	5460	5460	5460	5460	0
162	20240219	170200	299054210	5460	5460	5460	5460	0
163	20240219	170100	299054210	5460	5460	5460	5460	0
164	20240219	170000	299054210	5460	5460	5460	5460	0
165	20240219	165900	299054210	5460	5460	5460	5460	0
166	20240219	165800	299054210	5460	5460	5460	5460	0
167	20240219	165700	299054210	5460	5460	5460	5460	0
168	20240219	165600	299054210	5460	5460	5460	5460	0
169	20240219	165500	299054210	5460	5460	5460	5460	0
170	20240219	165400	299054210	5460	5460	5460	5460	0
171	20240219	165300	299054210	5460	5460	5460	5460	0
172	20240219	165200	299054210	5460	5460	5460	5460	0
173	20240219	165100	299054210	5460	5460	5460	5460	0
174	20240219	165000	299054210	5460	5460	5460	5460	0
175	20240219	164900	299054210	5460	5460	5460	5460	0
176	20240219	164800	299054210	5460	5460	5460	5460	0
177	20240219	164700	299054210	5460	5460	5460	5460	0
178	20240219	164600	299054210	5460	5460	5460	5460	0
179	20240219	164500	299054210	5460	5460	5460	5460	0
180	20240219	164400	299054210	5460	5460	5460	5460	0
181	20240219	164300	299054210	5460	5460	5460	5460	0
182	20240219	164200	299054210	5460	5460	5460	5460	970
183	20240219	164100	299054210	5460	5460	5460	5460	0
184	20240219	164000	299054210	5460	5460	5460	5460	0
185	20240219	163900	299054210	5460	5460	5460	5460	0
186	20240219	163800	299054210	5460	5460	5460	5460	0
187	20240219	163700	299054210	5460	5460	5460	5460	0
188	20240219	163600	299054210	5460	5460	5460	5460	0
189	20240219	163500	299054210	5460	5460	5460	5460	0
190	20240219	163400	299054210	5460	5460	5460	5460	0
191	20240219	163300	299054210	5460	5460	5460	5460	0
192	20240219	163200	299054210	5460	5460	5460	5460	0
193	20240219	163100	299054210	5460	5460	5460	5460	0
194	20240219	163000	299054210	5460	5460	5460	5460	0
195	20240219	162900	299054210	5460	5460	5460	5460	0
196	20240219	162800	299054210	5460	5460	5460	5460	0
197	20240219	162700	299054210	5460	5460	5460	5460	0
198	20240219	162600	299054210	5460	5460	5460	5460	0
199	20240219	162500	299054210	5460	5460	5460	5460	0
200	20240219	162400	299054210	5460	5460	5460	5460	0
201	20240219	162300	299054210	5460	5460	5460	5460	0
202	20240219	162200	299054210	5460	5460	5460	5460	0
203	20240219	162100	299054210	5460	5460	5460	5460	0
204	20240219	162000	299054210	5460	5460	5460	5460	0
205	20240219	161900	299054210	5460	5460	5460	5460	0
206	20240219	161800	299054210	5460	5460	5460	5460	0
207	20240219	161700	299054210	5460	5460	5460	5460	0
208	20240219	161600	299054210	5460	5460	5460	5460	0
209	20240219	161500	299054210	5460	5460	5460	5460	0
210	20240219	161400	299054210	5460	5460	5460	5460	0
211	20240219	161300	299054210	5460	5460	5460	5460	0
212	20240219	161200	299054210	5460	5460	5460	5460	970
213	20240219	161100	299054210	5460	5460	5460	5460	0
214	20240219	161000	299054210	5460	5460	5460	5460	0
215	20240219	160900	299054210	5460	5460	5460	5460	0
216	20240219	160800	299054210	5460	5460	5460	5460	0
217	20240219	160700	299054210	5460	5460	5460	5460	0
218	20240219	160600	299054210	5460	5460	5460	5460	0
219	20240219	160500	299054210	5460	5460	5460	5460	0
220	20240219	160400	299054210	5460	5460	5460	5460	0
221	20240219	160300	299054210	5460	5460	5460	5460	0
222	20240219	160200	299054210	5460	5460	5460	5460	0
223	20240219	160100	299054210	5460	5460	5460	5460	0
224	20240219	160000	299054210	5460	5460	5460	5460	0
225	20240219	155900	299054210	5460	5460	5460	5460	0
226	20240219	155800	299054210	5460	5460	5460	5460	0
227	20240219	155700	299054210	5460	5460	5460	5460	0
228	20240219	155600	299054210	5460	5460	5460	5460	0
229	20240219	155500	299054210	5460	5460	5460	5460	0
230	20240219	155400	299054210	5460	5460	5460	5460	0
231	20240219	155300	299054210	5460	5460	5460	5460	0
232	20240219	155200	299054210	5460	5460	5460	5460	0
233	20240219	155100	299054210	5460	5460	5460	5460	0
234	20240219	155000	299054210	5460	5460	5460	5460	0
235	20240219	154900	299054210	5460	5460	5460	5460	0
236	20240219	154800	299054210	5460	5460	5460	5460	0
237	20240219	154700	299054210	5460	5460	5460	5460	0
238	20240219	154600	299054210	5460	5460	5460	5460	0
239	20240219	154500	299054210	5460	5460	5460	5460	0
240	20240219	154400	299054210	5460	5460	5460	5460	0
241	20240219	154300	299054210	5460	5460	5460	5460	0
242	20240219	154200	299054210	5460	5460	5460	5460	970
243	20240219	154100	299054210	5460	5460	5460	5460	0
244	20240219	154000	299054210	5460	5460	5460	5460	0
245	20240219	153900	299054210	5460	5460	5460	5460	0
246	20240219	153800	299054210	5460	5460	5460	5460	0
247	20240219	153700	299054210	5460	5460	5460	5460	0
248	20240219	153600	299054210	5460	5460	5460	5460	0
249	20240219	153500	299054210	5460	5460	5460	5460	0
250	20240219	153400	299054210	5460	5460	5460	5460	0
251	20240219	153300	299054210	5460	5460	5460	5460	0
252	20240219	153200	299054210	5460	5460	5460	5460	0
253	20240219	153100	299054210	5460	5460	5460	5460	0
254	20240219	153000	299054210	5460	5460	5460	5460	970
255	20240219	152900	293758010	5470	5470	5470	5470	0
256	20240219	152800	293758010	5470	5470	5470	5470	0
257	20240219	152700	293758010	5470	5470	5470	5470	0
258	20240219	152600	293758010	5470	5470	5470	5470	0
259	20240219	152500	293758010	5470	5470	5470	5470	0
260	20240219	152400	293758010	5470	5470	5470	5470	0
261	20240219	152300	293758010	5470	5470	5470	5470	0
262	20240219	152200	293758010	5470	5470	5470	5470	0
263	20240219	152100	293758010	5470	5470	5470	5470	0
264	20240219	152000	293758010	5470	5470	5470	5470	0
265	20240219	151900	293758010	5470	5470	5470	5470	4
266	20240219	151800	293736130	5470	5470	5470	5470	14
267	20240219	151700	293659550	5470	5470	5470	5470	1
268	20240219	151600	293654080	5470	5470	5470	5460	378
269	20240219	151500	291590180	5470	5470	5470	5470	5
270	20240219	151400	291562830	5470	5470	5470	5470	3788
271	20240219	151300	270842470	5470	5470	5470	5470	0
272	20240219	151200	270842470	5470	5470	5470	5470	591
273	20240219	151100	267609700	5480	5480	5480	5480	0
274	20240219	151000	267609700	5480	5480	5480	5480	0
275	20240219	150900	267609700	5480	5480	5480	5480	36
276	20240219	150800	267412420	5490	5490	5490	5490	0
277	20240219	150700	267412420	5490	5490	5490	5490	0
278	20240219	150600	267412420	5490	5490	5490	5490	1
279	20240219	150500	267406930	5480	5480	5480	5480	257
280	20240219	150400	265998570	5480	5480	5480	5480	84
281	20240219	150300	265538250	5480	5480	5480	5480	0
282	20240219	150200	265538250	5480	5480	5480	5480	49
283	20240219	150100	265269730	5490	5490	5490	5490	0
284	20240219	150000	265269730	5490	5470	5490	5470	147
285	20240219	145900	264465580	5490	5490	5490	5490	0
286	20240219	145800	264465580	5490	5490	5490	5490	12
287	20240219	145700	264399700	5490	5490	5490	5490	1
288	20240219	145600	264394210	5480	5480	5480	5480	1002
289	20240219	145500	258903250	5490	5490	5490	5490	0
290	20240219	145400	258903250	5490	5490	5490	5490	10
291	20240219	145300	258848350	5490	5490	5490	5490	140
292	20240219	145200	258079750	5480	5480	5480	5480	0
293	20240219	145100	258079750	5480	5480	5490	5480	570
294	20240219	145000	254954280	5480	5470	5480	5470	24
295	20240219	144900	254822990	5480	5480	5480	5480	0
296	20240219	144800	254822990	5480	5480	5480	5480	20
297	20240219	144700	254713390	5480	5480	5480	5480	64
298	20240219	144600	254362670	5480	5480	5480	5480	400
299	20240219	144500	252170670	5480	5480	5480	5480	75
300	20240219	144400	251759670	5480	5480	5480	5480	0
301	20240219	144300	251759670	5480	5480	5480	5480	57
302	20240219	144200	251447310	5480	5480	5480	5480	30
303	20240219	144100	251282910	5470	5460	5470	5460	138
304	20240219	144000	250529050	5470	5480	5480	5470	24
305	20240219	143900	250397730	5480	5480	5480	5480	14
306	20240219	143800	250321010	5470	5470	5470	5470	100
307	20240219	143700	249774010	5480	5480	5480	5480	0
308	20240219	143600	249774010	5480	5480	5480	5460	28
309	20240219	143500	249621070	5460	5460	5460	5460	120
310	20240219	143400	248965870	5460	5460	5460	5460	0
311	20240219	143300	248965870	5460	5460	5460	5460	14
312	20240219	143200	248889430	5470	5470	5470	5470	313
313	20240219	143100	247177320	5470	5470	5470	5470	0
314	20240219	143000	247177320	5470	5470	5470	5470	20
315	20240219	142900	247067920	5470	5470	5470	5470	112
316	20240219	142800	246455280	5470	5470	5470	5470	1
317	20240219	142700	246449810	5460	5460	5460	5460	0
318	20240219	142600	246449810	5460	5460	5460	5460	0
319	20240219	142500	246449810	5460	5470	5470	5460	930
320	20240219	142400	241371010	5470	5470	5470	5470	1
321	20240219	142300	241365540	5460	5460	5460	5460	1
322	20240219	142200	241360080	5470	5470	5470	5470	37
323	20240219	142100	241157690	5470	5470	5470	5470	55
324	20240219	142000	240856840	5470	5470	5470	5470	0
325	20240219	141900	240856840	5470	5470	5470	5470	0
326	20240219	141800	240856840	5470	5470	5470	5470	15
327	20240219	141700	240774790	5470	5470	5470	5470	0
328	20240219	141600	240774790	5470	5470	5470	5470	0
329	20240219	141500	240774790	5470	5470	5470	5470	0
330	20240219	141400	240774790	5470	5470	5470	5470	0
331	20240219	141300	240774790	5470	5470	5470	5470	0
332	20240219	141200	240774790	5470	5470	5470	5470	0
333	20240219	141100	240774790	5470	5470	5470	5470	0
334	20240219	141000	240774790	5470	5470	5470	5470	105
335	20240219	140900	240200440	5470	5470	5470	5460	102
336	20240219	140800	239643210	5470	5470	5470	5470	0
337	20240219	140700	239643210	5470	5460	5470	5460	50
338	20240219	140600	239370200	5460	5460	5460	5460	20
339	20240219	140500	239261000	5470	5470	5470	5470	190
340	20240219	140400	238221700	5470	5470	5470	5470	1
341	20240219	140300	238216230	5460	5460	5460	5460	303
342	20240219	140200	236561850	5470	5470	5470	5470	50
343	20240219	140100	236288350	5470	5470	5470	5470	0
344	20240219	140000	236288350	5470	5470	5470	5470	0
345	20240219	135900	236288350	5470	5470	5470	5470	18
346	20240219	135800	236189890	5470	5470	5470	5470	0
347	20240219	135700	236189890	5470	5470	5470	5470	0
348	20240219	135600	236189890	5470	5470	5470	5470	1
349	20240219	135500	236184420	5460	5460	5460	5460	1
350	20240219	135400	236178960	5470	5470	5470	5470	36
351	20240219	135300	235982040	5470	5470	5470	5470	202
352	20240219	135200	234877100	5480	5480	5480	5480	0
353	20240219	135100	234877100	5480	5480	5480	5480	1
354	20240219	135000	234871620	5490	5490	5490	5490	0
355	20240219	134900	234871620	5490	5490	5490	5490	0
356	20240219	134800	234871620	5490	5490	5490	5490	1
357	20240219	134700	234866130	5480	5480	5480	5480	571
358	20240219	134600	231737050	5480	5470	5480	5470	1902
359	20240219	134500	221320920	5460	5460	5460	5460	189
360	20240219	134400	220288980	5470	5470	5470	5470	372
361	20240219	134300	218254140	5470	5470	5470	5470	49
362	20240219	134200	217986110	5470	5470	5470	5470	0
363	20240219	134100	217986110	5470	5470	5470	5470	5
364	20240219	134000	217958760	5470	5470	5470	5470	9
365	20240219	133900	217909530	5470	5470	5470	5470	0
366	20240219	133800	217909530	5470	5470	5470	5470	0
367	20240219	133700	217909530	5470	5470	5470	5470	100
368	20240219	133600	217362530	5470	5470	5470	5470	0
369	20240219	133500	217362530	5470	5470	5470	5470	1
370	20240219	133400	217357060	5450	5460	5460	5450	21
371	20240219	133300	217242410	5460	5460	5460	5460	51
372	20240219	133200	216963950	5450	5460	5460	5450	351
373	20240219	133100	215048000	5450	5450	5450	5450	1
374	20240219	133000	215042550	5450	5450	5450	5450	1
375	20240219	132900	215037100	5470	5470	5470	5470	1
376	20240219	132800	215031630	5450	5450	5450	5450	5
377	20240219	132700	215004380	5450	5450	5450	5450	47
378	20240219	132600	214748230	5470	5470	5470	5470	0
379	20240219	132500	214748230	5470	5470	5470	5470	0
380	20240219	132400	214748230	5470	5470	5470	5470	0
381	20240219	132300	214748230	5470	5450	5470	5450	22
382	20240219	132200	214628310	5450	5450	5450	5450	318
383	20240219	132100	212895210	5470	5470	5470	5470	0
384	20240219	132000	212895210	5470	5450	5470	5450	16
385	20240219	131900	212807990	5480	5480	5480	5480	0
386	20240219	131800	212807990	5480	5480	5480	5480	0
387	20240219	131700	212807990	5480	5480	5480	5480	2
388	20240219	131600	212797030	5490	5490	5490	5490	0
389	20240219	131500	212797030	5490	5490	5490	5490	0
390	20240219	131400	212797030	5490	5490	5490	5490	0
391	20240219	131300	212797030	5490	5480	5490	5480	11
392	20240219	131200	212736740	5450	5450	5450	5450	100
393	20240219	131100	212191740	5450	5460	5460	5450	1402
394	20240219	131000	204550830	5460	5480	5480	5460	11
395	20240219	130900	204490570	5480	5480	5480	5480	0
396	20240219	130800	204490570	5480	5470	5480	5460	104
397	20240219	130700	203922680	5480	5480	5480	5480	112
398	20240219	130600	203308920	5480	5480	5480	5480	0
399	20240219	130500	203308920	5480	5480	5480	5480	0
400	20240219	130400	203308920	5480	5470	5480	5470	81
401	20240219	130300	202865840	5480	5480	5480	5480	1
402	20240219	130200	202860360	5480	5460	5480	5450	2154
403	20240219	130100	191093780	5480	5470	5480	5470	17
404	20240219	130000	191000780	5470	5470	5470	5470	0
405	20240219	125900	191000780	5470	5460	5470	5460	551
406	20240219	125800	187992310	5470	5470	5470	5470	100
407	20240219	125700	187445310	5470	5470	5470	5470	0
408	20240219	125600	187445310	5470	5470	5470	5470	0
409	20240219	125500	187445310	5470	5470	5470	5470	20
410	20240219	125400	187335910	5470	5470	5470	5470	5
411	20240219	125300	187308560	5470	5470	5470	5470	0
412	20240219	125200	187308560	5470	5470	5470	5470	0
413	20240219	125100	187308560	5470	5470	5470	5470	0
414	20240219	125000	187308560	5470	5470	5470	5470	217
415	20240219	124900	186121570	5480	5480	5480	5480	90
416	20240219	124800	185628370	5480	5480	5480	5480	1
417	20240219	124700	185622890	5470	5470	5470	5470	783
418	20240219	124600	181339880	5470	5460	5470	5460	350
419	20240219	124500	179428790	5470	5470	5470	5470	117
420	20240219	124400	178788800	5480	5480	5480	5480	0
421	20240219	124300	178788800	5480	5480	5480	5480	0
422	20240219	124200	178788800	5480	5470	5480	5470	146
423	20240219	124100	177989600	5460	5460	5460	5460	10
424	20240219	124000	177935000	5460	5460	5460	5460	0
425	20240219	123900	177935000	5460	5460	5460	5460	3
426	20240219	123800	177918620	5470	5470	5470	5470	0
427	20240219	123700	177918620	5470	5470	5470	5470	0
428	20240219	123600	177918620	5470	5470	5470	5470	100
429	20240219	123500	177371620	5470	5470	5470	5470	100
430	20240219	123400	176824620	5470	5470	5470	5470	0
431	20240219	123300	176824620	5470	5470	5470	5470	0
432	20240219	123200	176824620	5470	5470	5470	5470	0
433	20240219	123100	176824620	5470	5470	5470	5470	5
434	20240219	123000	176797270	5480	5480	5480	5480	1
435	20240219	122900	176791790	5460	5460	5460	5460	0
436	20240219	122800	176791790	5460	5460	5460	5460	23
437	20240219	122700	176666210	5460	5460	5460	5460	76
438	20240219	122600	176251250	5480	5480	5480	5480	0
439	20240219	122500	176251250	5480	5480	5480	5480	0
440	20240219	122400	176251250	5480	5480	5480	5480	2
441	20240219	122300	176240290	5480	5470	5480	5470	44
442	20240219	122200	175999360	5470	5470	5470	5470	0
443	20240219	122100	175999360	5470	5470	5470	5470	8
444	20240219	122000	175955600	5470	5470	5470	5470	112
445	20240219	121900	175342960	5470	5470	5470	5470	250
446	20240219	121800	173975460	5470	5470	5470	5470	0
447	20240219	121700	173975460	5470	5470	5470	5470	0
448	20240219	121600	173975460	5470	5470	5470	5470	0
449	20240219	121500	173975460	5470	5460	5470	5460	169
450	20240219	121400	173052660	5460	5460	5460	5460	0
451	20240219	121300	173052660	5460	5460	5460	5460	37
452	20240219	121200	172850640	5460	5460	5460	5460	0
453	20240219	121100	172850640	5460	5460	5460	5460	0
454	20240219	121000	172850640	5460	5460	5460	5460	0
455	20240219	120900	172850640	5460	5460	5460	5460	30
456	20240219	120800	172686840	5460	5460	5460	5460	0
457	20240219	120700	172686840	5460	5460	5460	5460	321
458	20240219	120600	170934180	5460	5460	5460	5460	500
459	20240219	120500	168204180	5460	5460	5460	5460	0
460	20240219	120400	168204180	5460	5460	5460	5460	336
461	20240219	120300	166369620	5470	5470	5470	5470	0
462	20240219	120200	166369620	5470	5470	5470	5470	0
463	20240219	120100	166369620	5470	5470	5470	5470	5
464	20240219	120000	166342270	5470	5470	5470	5470	0
465	20240219	115900	166342270	5470	5470	5470	5470	0
466	20240219	115800	166342270	5470	5470	5470	5470	1
467	20240219	115700	166336800	5460	5460	5460	5460	0
468	20240219	115600	166336800	5460	5460	5460	5460	0
469	20240219	115500	166336800	5460	5460	5460	5460	1
470	20240219	115400	166331340	5460	5460	5470	5460	101
471	20240219	115300	165779870	5460	5460	5460	5460	738
472	20240219	115200	161750390	5470	5470	5470	5470	0
473	20240219	115100	161750390	5470	5470	5470	5470	0
474	20240219	115000	161750390	5470	5470	5470	5470	10
475	20240219	114900	161695690	5460	5460	5460	5460	0
476	20240219	114800	161695690	5460	5460	5460	5460	0
477	20240219	114700	161695690	5460	5460	5460	5460	837
478	20240219	114600	157125670	5470	5470	5470	5470	0
479	20240219	114500	157125670	5470	5470	5470	5470	0
480	20240219	114400	157125670	5470	5470	5470	5470	0
481	20240219	114300	157125670	5470	5470	5470	5470	0
482	20240219	114200	157125670	5470	5460	5470	5460	26
483	20240219	114100	156983650	5470	5470	5470	5470	18
484	20240219	114000	156885190	5470	5470	5470	5470	0
485	20240219	113900	156885190	5470	5470	5470	5470	50
486	20240219	113800	156611690	5470	5470	5470	5470	0
487	20240219	113700	156611690	5470	5470	5470	5470	25
488	20240219	113600	156474940	5450	5470	5470	5450	539
489	20240219	113500	153527190	5480	5480	5480	5480	0
490	20240219	113400	153527190	5480	5480	5480	5480	0
491	20240219	113300	153527190	5480	5480	5480	5480	0
492	20240219	113200	153527190	5480	5480	5480	5480	0
493	20240219	113100	153527190	5480	5480	5480	5480	0
494	20240219	113000	153527190	5480	5480	5480	5480	0
495	20240219	112900	153527190	5480	5470	5480	5470	9
496	20240219	112800	153477950	5450	5450	5450	5450	0
497	20240219	112700	153477950	5450	5460	5460	5450	532
498	20240219	112600	150573280	5460	5480	5480	5460	56
499	20240219	112500	150267400	5480	5480	5480	5480	0
500	20240219	112400	150267400	5480	5480	5480	5480	0
501	20240219	112300	150267400	5480	5470	5480	5470	10
502	20240219	112200	150212610	5480	5480	5480	5480	50
503	20240219	112100	149938610	5480	5480	5480	5480	0
504	20240219	112000	149938610	5480	5460	5480	5460	21
505	20240219	111900	149823930	5460	5460	5460	5460	10
506	20240219	111800	149769330	5460	5460	5460	5460	1
507	20240219	111700	149763870	5480	5480	5480	5480	0
508	20240219	111600	149763870	5480	5470	5480	5470	204
509	20240219	111500	148646960	5460	5460	5460	5460	0
510	20240219	111400	148646960	5460	5460	5460	5460	1
511	20240219	111300	148641500	5450	5450	5450	5450	0
512	20240219	111200	148641500	5450	5450	5450	5450	0
513	20240219	111100	148641500	5450	5450	5450	5450	0
514	20240219	111000	148641500	5450	5450	5450	5450	0
515	20240219	110900	148641500	5450	5450	5450	5450	1000
516	20240219	110800	143191500	5450	5450	5450	5450	110
517	20240219	110700	142592000	5450	5450	5450	5450	0
518	20240219	110600	142592000	5450	5450	5450	5450	1
519	20240219	110500	142586550	5470	5460	5470	5460	51
520	20240219	110400	142308080	5470	5470	5470	5470	0
521	20240219	110300	142308080	5470	5470	5470	5470	0
522	20240219	110200	142308080	5470	5470	5470	5470	0
523	20240219	110100	142308080	5470	5470	5470	5470	1
524	20240219	110000	142302610	5450	5450	5450	5450	0
525	20240219	105900	142302610	5450	5450	5450	5450	1
526	20240219	105800	142297160	5450	5450	5450	5450	600
527	20240219	105700	139027160	5450	5450	5450	5450	60
528	20240219	105600	138700160	5450	5450	5450	5450	0
529	20240219	105500	138700160	5450	5450	5450	5450	0
530	20240219	105400	138700160	5450	5450	5450	5450	0
531	20240219	105300	138700160	5450	5450	5450	5450	0
532	20240219	105200	138700160	5450	5460	5460	5450	73
533	20240219	105100	138301810	5450	5450	5450	5450	0
534	20240219	105000	138301810	5450	5450	5450	5450	0
535	20240219	104900	138301810	5450	5450	5450	5450	0
536	20240219	104800	138301810	5450	5450	5450	5450	0
537	20240219	104700	138301810	5450	5450	5450	5450	0
538	20240219	104600	138301810	5450	5450	5450	5450	0
539	20240219	104500	138301810	5450	5450	5450	5450	23
540	20240219	104400	138176460	5450	5460	5460	5450	1361
541	20240219	104300	130756710	5460	5460	5460	5460	0
542	20240219	104200	130756710	5460	5460	5460	5460	0
543	20240219	104100	130756710	5460	5460	5460	5460	0
544	20240219	104000	130756710	5460	5460	5460	5460	50
545	20240219	103900	130483710	5460	5460	5460	5460	1
546	20240219	103800	130478250	5480	5480	5480	5470	10
547	20240219	103700	130423460	5480	5480	5480	5480	40
548	20240219	103600	130204260	5480	5480	5480	5480	0
549	20240219	103500	130204260	5480	5480	5480	5480	50
550	20240219	103400	129930260	5480	5480	5480	5480	0
551	20240219	103300	129930260	5480	5480	5480	5480	11
552	20240219	103200	129869980	5480	5460	5480	5460	6
553	20240219	103100	129837200	5460	5470	5470	5460	200
554	20240219	103000	128744950	5490	5490	5490	5490	0
555	20240219	102900	128744950	5490	5490	5490	5490	0
556	20240219	102800	128744950	5490	5480	5490	5460	97
557	20240219	102700	128213440	5480	5480	5480	5480	196
558	20240219	102600	127139360	5480	5480	5480	5480	0
559	20240219	102500	127139360	5480	5470	5480	5460	374
560	20240219	102400	125094190	5480	5470	5480	5470	567
561	20240219	102300	121992690	5470	5480	5480	5470	630
562	20240219	102200	118540550	5490	5480	5490	5480	101
563	20240219	102100	117986070	5490	5480	5490	5480	28
564	20240219	102000	117832530	5490	5490	5490	5490	0
565	20240219	101900	117832530	5490	5480	5490	5480	503
566	20240219	101800	115072560	5480	5480	5480	5480	100
567	20240219	101700	114524560	5480	5470	5480	5470	961
568	20240219	101600	109262370	5470	5470	5470	5470	100
569	20240219	101500	108715370	5470	5470	5470	5470	0
570	20240219	101400	108715370	5470	5460	5470	5460	2
571	20240219	101300	108704440	5470	5470	5470	5470	0
572	20240219	101200	108704440	5470	5470	5470	5470	8
573	20240219	101100	108660680	5470	5470	5470	5470	0
574	20240219	101000	108660680	5470	5450	5470	5450	5
575	20240219	100900	108633370	5450	5450	5450	5450	232
576	20240219	100800	107368970	5450	5450	5450	5450	1
577	20240219	100700	107363520	5450	5450	5450	5450	18
578	20240219	100600	107265420	5470	5470	5470	5470	0
579	20240219	100500	107265420	5470	5470	5470	5450	129
580	20240219	100400	106560290	5470	5470	5470	5470	2
581	20240219	100300	106549350	5470	5450	5470	5450	5
582	20240219	100200	106522060	5440	5450	5450	5440	100
583	20240219	100100	105977810	5460	5460	5460	5460	20
584	20240219	100000	105868610	5460	5460	5460	5460	10
585	20240219	095900	105814010	5460	5460	5460	5460	50
586	20240219	095800	105541010	5460	5460	5460	5460	5
587	20240219	095700	105513710	5460	5460	5460	5460	1
588	20240219	095600	105508250	5460	5460	5460	5460	344
589	20240219	095500	103630010	5460	5430	5460	5430	51
590	20240219	095400	103353050	5430	5430	5430	5430	20
591	20240219	095300	103244450	5440	5440	5440	5440	1500
592	20240219	095200	95084450	5440	5440	5440	5440	401
593	20240219	095100	92903010	5440	5440	5440	5440	0
594	20240219	095000	92903010	5440	5440	5440	5440	1190
595	20240219	094900	86429410	5450	5450	5450	5440	1520
596	20240219	094800	78158840	5450	5450	5450	5450	107
597	20240219	094700	77575690	5450	5450	5450	5450	109
598	20240219	094600	76981640	5470	5460	5470	5460	101
599	20240219	094500	76430170	5440	5440	5440	5440	24
600	20240219	094400	76299610	5440	5440	5440	5440	100
601	20240219	094300	75755610	5440	5440	5440	5440	0
602	20240219	094200	75755610	5440	5450	5450	5440	800
603	20240219	094100	71399710	5470	5470	5470	5450	135
604	20240219	094000	70663860	5450	5450	5450	5450	0
605	20240219	093900	70663860	5450	5450	5450	5450	410
606	20240219	093800	68429360	5450	5450	5450	5450	0
607	20240219	093700	68429360	5450	5450	5450	5450	0
608	20240219	093600	68429360	5450	5450	5450	5440	304
609	20240219	093500	66773560	5450	5450	5450	5450	836
610	20240219	093400	62217360	5460	5460	5460	5460	1
611	20240219	093300	62211900	5460	5460	5460	5450	524
612	20240219	093200	59351950	5460	5460	5460	5460	51
613	20240219	093100	59073490	5460	5460	5460	5460	0
614	20240219	093000	59073490	5460	5470	5470	5460	550
615	20240219	092900	56066390	5480	5480	5480	5480	0
616	20240219	092800	56066390	5480	5480	5480	5480	308
617	20240219	092700	54378550	5480	5480	5480	5480	1
618	20240219	092600	54373070	5460	5450	5460	5450	101
619	20240219	092500	53821620	5450	5450	5450	5450	559
620	20240219	092400	50775070	5450	5450	5450	5450	192
621	20240219	092300	49728670	5450	5450	5450	5450	502
622	20240219	092200	46992770	5460	5460	5460	5460	21
623	20240219	092100	46878110	5460	5460	5460	5460	1130
624	20240219	092000	40708310	5460	5460	5460	5460	0
625	20240219	091900	40708310	5460	5460	5460	5460	370
626	20240219	091800	38688110	5480	5480	5480	5450	962
627	20240219	091700	33423800	5470	5470	5470	5470	0
628	20240219	091600	33423800	5470	5470	5470	5470	0
629	20240219	091500	33423800	5470	5460	5470	5460	29
630	20240219	091400	33265450	5460	5450	5460	5450	177
631	20240219	091300	32300790	5450	5450	5450	5450	19
632	20240219	091200	32197240	5450	5450	5450	5450	374
633	20240219	091100	30158940	5450	5450	5450	5450	562
634	20240219	091000	27096040	5460	5470	5470	5450	1000
635	20240219	090900	21636430	5470	5480	5480	5470	27
636	20240219	090800	21488730	5460	5460	5460	5460	374
637	20240219	090700	19446690	5450	5480	5480	5450	188
638	20240219	090600	18417590	5450	5460	5460	5450	299
639	20240219	090500	16785560	5460	5460	5460	5450	289
640	20240219	090400	15207820	5470	5470	5470	5470	0
641	20240219	090300	15207820	5470	5470	5470	5470	120
642	20240219	090200	14551420	5470	5470	5470	5470	0
643	20240219	090100	14551420	5470	5460	5470	5460	252
644	20240219	090000	13174980	5460	5460	5460	5460	2413