KissMeData/046440/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	192700	665433340	5650	5650	5650	5650	2292
3	20240219	192600	665433340	5650	5650	5650	5650	0
4	20240219	192500	665433340	5650	5650	5650	5650	0
5	20240219	192400	665433340	5650	5650	5650	5650	0
6	20240219	192300	665433340	5650	5650	5650	5650	0
7	20240219	192200	665433340	5650	5650	5650	5650	0
8	20240219	192100	665433340	5650	5650	5650	5650	0
9	20240219	192000	665433340	5650	5650	5650	5650	0
10	20240219	191900	665433340	5650	5650	5650	5650	0
11	20240219	191800	665433340	5650	5650	5650	5650	0
12	20240219	191700	665433340	5650	5650	5650	5650	0
13	20240219	191600	665433340	5650	5650	5650	5650	0
14	20240219	191500	665433340	5650	5650	5650	5650	0
15	20240219	191400	665433340	5650	5650	5650	5650	0
16	20240219	191300	665433340	5650	5650	5650	5650	0
17	20240219	191200	665433340	5650	5650	5650	5650	0
18	20240219	191100	665433340	5650	5650	5650	5650	0
19	20240219	191000	665433340	5650	5650	5650	5650	0
20	20240219	190900	665433340	5650	5650	5650	5650	0
21	20240219	190800	665433340	5650	5650	5650	5650	0
22	20240219	190700	665433340	5650	5650	5650	5650	0
23	20240219	190600	665433340	5650	5650	5650	5650	0
24	20240219	190500	665433340	5650	5650	5650	5650	0
25	20240219	190400	665433340	5650	5650	5650	5650	0
26	20240219	190300	665433340	5650	5650	5650	5650	0
27	20240219	190200	665433340	5650	5650	5650	5650	0
28	20240219	190100	665433340	5650	5650	5650	5650	0
29	20240219	190000	665433340	5650	5650	5650	5650	0
30	20240219	185900	665433340	5650	5650	5650	5650	0
31	20240219	185800	665433340	5650	5650	5650	5650	0
32	20240219	185700	665433340	5650	5650	5650	5650	2292
33	20240219	185600	665433340	5650	5650	5650	5650	0
34	20240219	185500	665433340	5650	5650	5650	5650	0
35	20240219	185400	665433340	5650	5650	5650	5650	0
36	20240219	185300	665433340	5650	5650	5650	5650	0
37	20240219	185200	665433340	5650	5650	5650	5650	0
38	20240219	185100	665433340	5650	5650	5650	5650	0
39	20240219	185000	665433340	5650	5650	5650	5650	0
40	20240219	184900	665433340	5650	5650	5650	5650	0
41	20240219	184800	665433340	5650	5650	5650	5650	0
42	20240219	184700	665433340	5650	5650	5650	5650	0
43	20240219	184600	665433340	5650	5650	5650	5650	0
44	20240219	184500	665433340	5650	5650	5650	5650	0
45	20240219	184400	665433340	5650	5650	5650	5650	0
46	20240219	184300	665433340	5650	5650	5650	5650	0
47	20240219	184200	665433340	5650	5650	5650	5650	0
48	20240219	184100	665433340	5650	5650	5650	5650	0
49	20240219	184000	665433340	5650	5650	5650	5650	0
50	20240219	183900	665433340	5650	5650	5650	5650	0
51	20240219	183800	665433340	5650	5650	5650	5650	0
52	20240219	183700	665433340	5650	5650	5650	5650	0
53	20240219	183600	665433340	5650	5650	5650	5650	0
54	20240219	183500	665433340	5650	5650	5650	5650	0
55	20240219	183400	665433340	5650	5650	5650	5650	0
56	20240219	183300	665433340	5650	5650	5650	5650	0
57	20240219	183200	665433340	5650	5650	5650	5650	0
58	20240219	183100	665433340	5650	5650	5650	5650	0
59	20240219	183000	665433340	5650	5650	5650	5650	0
60	20240219	182900	665433340	5650	5650	5650	5650	0
61	20240219	182800	665433340	5650	5650	5650	5650	0
62	20240219	182700	665433340	5650	5650	5650	5650	2292
63	20240219	182600	665433340	5650	5650	5650	5650	0
64	20240219	182500	665433340	5650	5650	5650	5650	0
65	20240219	182400	665433340	5650	5650	5650	5650	0
66	20240219	182300	665433340	5650	5650	5650	5650	0
67	20240219	182200	665433340	5650	5650	5650	5650	0
68	20240219	182100	665433340	5650	5650	5650	5650	0
69	20240219	182000	665433340	5650	5650	5650	5650	0
70	20240219	181900	665433340	5650	5650	5650	5650	0
71	20240219	181800	665433340	5650	5650	5650	5650	0
72	20240219	181700	665433340	5650	5650	5650	5650	0
73	20240219	181600	665433340	5650	5650	5650	5650	0
74	20240219	181500	665433340	5650	5650	5650	5650	0
75	20240219	181400	665433340	5650	5650	5650	5650	0
76	20240219	181300	665433340	5650	5650	5650	5650	0
77	20240219	181200	665433340	5650	5650	5650	5650	0
78	20240219	181100	665433340	5650	5650	5650	5650	0
79	20240219	181000	665433340	5650	5650	5650	5650	0
80	20240219	180900	665433340	5650	5650	5650	5650	0
81	20240219	180800	665433340	5650	5650	5650	5650	0
82	20240219	180700	665433340	5650	5650	5650	5650	0
83	20240219	180600	665433340	5650	5650	5650	5650	0
84	20240219	180500	665433340	5650	5650	5650	5650	0
85	20240219	180400	665433340	5650	5650	5650	5650	0
86	20240219	180300	665433340	5650	5650	5650	5650	0
87	20240219	180200	665433340	5650	5650	5650	5650	0
88	20240219	180100	665433340	5650	5650	5650	5650	0
89	20240219	180000	665433340	5650	5650	5650	5650	0
90	20240219	175900	665433340	5650	5650	5650	5650	0
91	20240219	175800	665433340	5650	5650	5650	5650	0
92	20240219	175700	665433340	5650	5650	5650	5650	2292
93	20240219	175600	665433340	5650	5650	5650	5650	0
94	20240219	175500	665433340	5650	5650	5650	5650	0
95	20240219	175400	665433340	5650	5650	5650	5650	0
96	20240219	175300	665433340	5650	5650	5650	5650	0
97	20240219	175200	665433340	5650	5650	5650	5650	0
98	20240219	175100	665433340	5650	5650	5650	5650	0
99	20240219	175000	665433340	5650	5650	5650	5650	0
100	20240219	174900	665433340	5650	5650	5650	5650	0
101	20240219	174800	665433340	5650	5650	5650	5650	0
102	20240219	174700	665433340	5650	5650	5650	5650	0
103	20240219	174600	665433340	5650	5650	5650	5650	0
104	20240219	174500	665433340	5650	5650	5650	5650	0
105	20240219	174400	665433340	5650	5650	5650	5650	0
106	20240219	174300	665433340	5650	5650	5650	5650	0
107	20240219	174200	665433340	5650	5650	5650	5650	0
108	20240219	174100	665433340	5650	5650	5650	5650	0
109	20240219	174000	665433340	5650	5650	5650	5650	0
110	20240219	173900	665433340	5650	5650	5650	5650	0
111	20240219	173800	665433340	5650	5650	5650	5650	0
112	20240219	173700	665433340	5650	5650	5650	5650	0
113	20240219	173600	665433340	5650	5650	5650	5650	0
114	20240219	173500	665433340	5650	5650	5650	5650	0
115	20240219	173400	665433340	5650	5650	5650	5650	0
116	20240219	173300	665433340	5650	5650	5650	5650	0
117	20240219	173200	665433340	5650	5650	5650	5650	0
118	20240219	173100	665433340	5650	5650	5650	5650	0
119	20240219	173000	665433340	5650	5650	5650	5650	0
120	20240219	172900	665433340	5650	5650	5650	5650	0
121	20240219	172800	665433340	5650	5650	5650	5650	0
122	20240219	172700	665433340	5650	5650	5650	5650	2292
123	20240219	172600	665433340	5650	5650	5650	5650	0
124	20240219	172500	665433340	5650	5650	5650	5650	0
125	20240219	172400	665433340	5650	5650	5650	5650	0
126	20240219	172300	665433340	5650	5650	5650	5650	0
127	20240219	172200	665433340	5650	5650	5650	5650	0
128	20240219	172100	665433340	5650	5650	5650	5650	0
129	20240219	172000	665433340	5650	5650	5650	5650	0
130	20240219	171900	665433340	5650	5650	5650	5650	0
131	20240219	171800	665433340	5650	5650	5650	5650	0
132	20240219	171700	665433340	5650	5650	5650	5650	0
133	20240219	171600	665433340	5650	5650	5650	5650	0
134	20240219	171500	665433340	5650	5650	5650	5650	0
135	20240219	171400	665433340	5650	5650	5650	5650	0
136	20240219	171300	665433340	5650	5650	5650	5650	0
137	20240219	171200	665433340	5650	5650	5650	5650	0
138	20240219	171100	665433340	5650	5650	5650	5650	0
139	20240219	171000	665433340	5650	5650	5650	5650	0
140	20240219	170900	665433340	5650	5650	5650	5650	0
141	20240219	170800	665433340	5650	5650	5650	5650	0
142	20240219	170700	665433340	5650	5650	5650	5650	0
143	20240219	170600	665433340	5650	5650	5650	5650	0
144	20240219	170500	665433340	5650	5650	5650	5650	0
145	20240219	170400	665433340	5650	5650	5650	5650	0
146	20240219	170300	665433340	5650	5650	5650	5650	0
147	20240219	170200	665433340	5650	5650	5650	5650	0
148	20240219	170100	665433340	5650	5650	5650	5650	0
149	20240219	170000	665433340	5650	5650	5650	5650	0
150	20240219	165900	665433340	5650	5650	5650	5650	0
151	20240219	165800	665433340	5650	5650	5650	5650	0
152	20240219	165700	665433340	5650	5650	5650	5650	2292
153	20240219	165600	665433340	5650	5650	5650	5650	0
154	20240219	165500	665433340	5650	5650	5650	5650	0
155	20240219	165400	665433340	5650	5650	5650	5650	0
156	20240219	165300	665433340	5650	5650	5650	5650	0
157	20240219	165200	665433340	5650	5650	5650	5650	0
158	20240219	165100	665433340	5650	5650	5650	5650	0
159	20240219	165000	665433340	5650	5650	5650	5650	0
160	20240219	164900	665433340	5650	5650	5650	5650	0
161	20240219	164800	665433340	5650	5650	5650	5650	0
162	20240219	164700	665433340	5650	5650	5650	5650	0
163	20240219	164600	665433340	5650	5650	5650	5650	0
164	20240219	164500	665433340	5650	5650	5650	5650	0
165	20240219	164400	665433340	5650	5650	5650	5650	0
166	20240219	164300	665433340	5650	5650	5650	5650	0
167	20240219	164200	665433340	5650	5650	5650	5650	0
168	20240219	164100	665433340	5650	5650	5650	5650	0
169	20240219	164000	665433340	5650	5650	5650	5650	0
170	20240219	163900	665433340	5650	5650	5650	5650	0
171	20240219	163800	665433340	5650	5650	5650	5650	0
172	20240219	163700	665433340	5650	5650	5650	5650	0
173	20240219	163600	665433340	5650	5650	5650	5650	0
174	20240219	163500	665433340	5650	5650	5650	5650	0
175	20240219	163400	665433340	5650	5650	5650	5650	0
176	20240219	163300	665433340	5650	5650	5650	5650	0
177	20240219	163200	665433340	5650	5650	5650	5650	0
178	20240219	163100	665433340	5650	5650	5650	5650	0
179	20240219	163000	665433340	5650	5650	5650	5650	0
180	20240219	162900	665433340	5650	5650	5650	5650	0
181	20240219	162800	665433340	5650	5650	5650	5650	0
182	20240219	162700	665433340	5650	5650	5650	5650	2292
183	20240219	162600	665433340	5650	5650	5650	5650	0
184	20240219	162500	665433340	5650	5650	5650	5650	0
185	20240219	162400	665433340	5650	5650	5650	5650	0
186	20240219	162300	665433340	5650	5650	5650	5650	0
187	20240219	162200	665433340	5650	5650	5650	5650	0
188	20240219	162100	665433340	5650	5650	5650	5650	0
189	20240219	162000	665433340	5650	5650	5650	5650	0
190	20240219	161900	665433340	5650	5650	5650	5650	0
191	20240219	161800	665433340	5650	5650	5650	5650	0
192	20240219	161700	665433340	5650	5650	5650	5650	0
193	20240219	161600	665433340	5650	5650	5650	5650	0
194	20240219	161500	665433340	5650	5650	5650	5650	0
195	20240219	161400	665433340	5650	5650	5650	5650	0
196	20240219	161300	665433340	5650	5650	5650	5650	0
197	20240219	161200	665433340	5650	5650	5650	5650	0
198	20240219	161100	665433340	5650	5650	5650	5650	0
199	20240219	161000	665433340	5650	5650	5650	5650	0
200	20240219	160900	665433340	5650	5650	5650	5650	0
201	20240219	160800	665433340	5650	5650	5650	5650	0
202	20240219	160700	665433340	5650	5650	5650	5650	0
203	20240219	160600	665433340	5650	5650	5650	5650	0
204	20240219	160500	665433340	5650	5650	5650	5650	0
205	20240219	160400	665433340	5650	5650	5650	5650	0
206	20240219	160300	665433340	5650	5650	5650	5650	0
207	20240219	160200	665433340	5650	5650	5650	5650	0
208	20240219	160100	665433340	5650	5650	5650	5650	0
209	20240219	160000	665433340	5650	5650	5650	5650	0
210	20240219	155900	665433340	5650	5650	5650	5650	0
211	20240219	155800	665433340	5650	5650	5650	5650	0
212	20240219	155700	665433340	5650	5650	5650	5650	2292
213	20240219	155600	665433340	5650	5650	5650	5650	0
214	20240219	155500	665433340	5650	5650	5650	5650	0
215	20240219	155400	665433340	5650	5650	5650	5650	0
216	20240219	155300	665433340	5650	5650	5650	5650	0
217	20240219	155200	665433340	5650	5650	5650	5650	0
218	20240219	155100	665433340	5650	5650	5650	5650	0
219	20240219	155000	665433340	5650	5650	5650	5650	0
220	20240219	154900	665433340	5650	5650	5650	5650	0
221	20240219	154800	665433340	5650	5650	5650	5650	0
222	20240219	154700	665433340	5650	5650	5650	5650	0
223	20240219	154600	665433340	5650	5650	5650	5650	0
224	20240219	154500	665433340	5650	5650	5650	5650	0
225	20240219	154400	665433340	5650	5650	5650	5650	0
226	20240219	154300	665433340	5650	5650	5650	5650	0
227	20240219	154200	665433340	5650	5650	5650	5650	0
228	20240219	154100	665433340	5650	5650	5650	5650	0
229	20240219	154000	665433340	5650	5650	5650	5650	0
230	20240219	153900	665433340	5650	5650	5650	5650	0
231	20240219	153800	665433340	5650	5650	5650	5650	0
232	20240219	153700	665433340	5650	5650	5650	5650	0
233	20240219	153600	665433340	5650	5650	5650	5650	0
234	20240219	153500	665433340	5650	5650	5650	5650	0
235	20240219	153400	665433340	5650	5650	5650	5650	0
236	20240219	153300	665433340	5650	5650	5650	5650	0
237	20240219	153200	665433340	5650	5650	5650	5650	0
238	20240219	153100	665433340	5650	5650	5650	5650	0
239	20240219	153000	665433340	5650	5650	5650	5650	2292
240	20240219	152900	652483540	5630	5630	5630	5630	0
241	20240219	152800	652483540	5630	5630	5630	5630	0
242	20240219	152700	652483540	5630	5630	5630	5630	0
243	20240219	152600	652483540	5630	5630	5630	5630	0
244	20240219	152500	652483540	5630	5630	5630	5630	0
245	20240219	152400	652483540	5630	5630	5630	5630	0
246	20240219	152300	652483540	5630	5630	5630	5630	0
247	20240219	152200	652483540	5630	5630	5630	5630	0
248	20240219	152100	652483540	5630	5630	5630	5630	0
249	20240219	152000	652483540	5630	5630	5630	5630	0
250	20240219	151900	652483540	5630	5650	5650	5630	175
251	20240219	151800	651497950	5650	5640	5650	5640	23
252	20240219	151700	651368210	5650	5650	5650	5630	153
253	20240219	151600	650505960	5650	5650	5650	5650	200
254	20240219	151500	649375960	5650	5650	5650	5650	2
255	20240219	151400	649364660	5650	5650	5650	5640	260
256	20240219	151300	647896480	5640	5640	5650	5640	288
257	20240219	151200	646272040	5650	5640	5650	5640	358
258	20240219	151100	644251580	5640	5640	5640	5640	0
259	20240219	151000	644251580	5640	5640	5640	5640	0
260	20240219	150900	644251580	5640	5640	5640	5640	23
261	20240219	150800	644121860	5650	5650	5650	5650	24
262	20240219	150700	643986260	5650	5650	5650	5650	1
263	20240219	150600	643980610	5650	5640	5650	5640	203
264	20240219	150500	642835680	5650	5640	5650	5640	42
265	20240219	150400	642598770	5640	5650	5650	5640	12
266	20240219	150300	642531080	5630	5650	5650	5630	1885
267	20240219	150200	631918330	5650	5650	5650	5650	0
268	20240219	150100	631918330	5650	5640	5650	5640	41
269	20240219	150000	631687060	5640	5640	5640	5640	0
270	20240219	145900	631687060	5640	5640	5640	5640	150
271	20240219	145800	630841060	5640	5630	5640	5630	442
272	20240219	145700	628349210	5640	5640	5640	5640	32
273	20240219	145600	628168730	5640	5640	5640	5640	938
274	20240219	145500	622878410	5640	5640	5640	5640	171
275	20240219	145400	621913970	5640	5640	5640	5640	0
276	20240219	145300	621913970	5640	5640	5640	5640	601
277	20240219	145200	618524330	5640	5640	5640	5640	12
278	20240219	145100	618456650	5640	5640	5640	5640	0
279	20240219	145000	618456650	5640	5640	5640	5640	163
280	20240219	144900	617537330	5630	5640	5640	5630	299
281	20240219	144800	615853270	5630	5640	5640	5630	400
282	20240219	144700	613601250	5640	5640	5640	5640	0
283	20240219	144600	613601250	5640	5640	5640	5640	40
284	20240219	144500	613375650	5650	5650	5650	5650	0
285	20240219	144400	613375650	5650	5650	5650	5650	0
286	20240219	144300	613375650	5650	5650	5650	5650	0
287	20240219	144200	613375650	5650	5640	5650	5630	1038
288	20240219	144100	607531150	5640	5640	5640	5640	190
289	20240219	144000	606459550	5630	5630	5630	5630	276
290	20240219	143900	604905670	5630	5630	5630	5630	301
291	20240219	143800	603211040	5630	5640	5640	5630	1010
292	20240219	143700	597524640	5640	5640	5640	5640	20
293	20240219	143600	597411840	5640	5640	5640	5640	0
294	20240219	143500	597411840	5640	5640	5640	5640	127
295	20240219	143400	596695560	5640	5640	5640	5640	10
296	20240219	143300	596639160	5630	5630	5630	5630	400
297	20240219	143200	594387160	5640	5640	5640	5640	0
298	20240219	143100	594387160	5640	5640	5640	5640	0
299	20240219	143000	594387160	5640	5640	5640	5640	0
300	20240219	142900	594387160	5640	5640	5640	5640	25
301	20240219	142800	594246160	5640	5640	5640	5640	0
302	20240219	142700	594246160	5640	5640	5640	5640	0
303	20240219	142600	594246160	5640	5640	5640	5640	1
304	20240219	142500	594240520	5630	5630	5630	5630	0
305	20240219	142400	594240520	5630	5630	5630	5620	170
306	20240219	142300	593283620	5610	5640	5640	5610	350
307	20240219	142200	591316570	5630	5630	5630	5630	17
308	20240219	142100	591220860	5630	5630	5630	5630	13
309	20240219	142000	591147670	5610	5610	5620	5610	2234
310	20240219	141900	578611870	5610	5620	5620	5610	3626
311	20240219	141800	558234410	5620	5640	5640	5620	4735
312	20240219	141700	531566340	5640	5640	5640	5640	447
313	20240219	141600	529045260	5650	5640	5650	5640	78
314	20240219	141500	528604660	5650	5650	5650	5650	0
315	20240219	141400	528604660	5650	5650	5650	5650	1
316	20240219	141300	528599010	5650	5650	5650	5650	0
317	20240219	141200	528599010	5650	5650	5650	5650	10
318	20240219	141100	528542510	5650	5650	5650	5650	40
319	20240219	141000	528316510	5650	5650	5650	5650	0
320	20240219	140900	528316510	5650	5650	5650	5650	10
321	20240219	140800	528260010	5660	5660	5660	5660	0
322	20240219	140700	528260010	5660	5660	5660	5660	10
323	20240219	140600	528203410	5640	5650	5650	5640	850
324	20240219	140500	523403940	5660	5660	5660	5660	0
325	20240219	140400	523403940	5660	5660	5660	5660	0
326	20240219	140300	523403940	5660	5660	5660	5660	0
327	20240219	140200	523403940	5660	5660	5660	5660	186
328	20240219	140100	522351180	5640	5640	5640	5640	0
329	20240219	140000	522351180	5640	5640	5640	5640	0
330	20240219	135900	522351180	5640	5640	5640	5640	0
331	20240219	135800	522351180	5640	5640	5640	5640	0
332	20240219	135700	522351180	5640	5640	5640	5640	418
333	20240219	135600	519993660	5630	5640	5640	5630	1913
334	20240219	135500	509204400	5660	5640	5660	5640	976
335	20240219	135400	503698240	5640	5640	5640	5640	0
336	20240219	135300	503698240	5640	5640	5640	5640	16
337	20240219	135200	503608000	5660	5660	5660	5660	0
338	20240219	135100	503608000	5660	5660	5660	5660	100
339	20240219	135000	503042000	5660	5660	5660	5660	1
340	20240219	134900	503036340	5660	5660	5660	5660	200
341	20240219	134800	501904340	5660	5660	5660	5660	0
342	20240219	134700	501904340	5660	5660	5660	5660	0
343	20240219	134600	501904340	5660	5660	5660	5660	2
344	20240219	134500	501893020	5660	5660	5660	5660	1
345	20240219	134400	501887360	5640	5640	5640	5640	210
346	20240219	134300	500702960	5660	5640	5660	5640	41
347	20240219	134200	500471290	5650	5640	5650	5640	214
348	20240219	134100	499264320	5650	5650	5650	5640	1056
349	20240219	134000	493306700	5650	5650	5650	5650	37
350	20240219	133900	493097650	5640	5640	5640	5640	833
351	20240219	133800	488399530	5640	5660	5660	5640	2
352	20240219	133700	488388230	5640	5650	5650	5640	368
353	20240219	133600	486309210	5650	5650	5650	5650	0
354	20240219	133500	486309210	5650	5650	5650	5650	92
355	20240219	133400	485789410	5640	5650	5650	5640	406
356	20240219	133300	483495570	5650	5650	5650	5650	0
357	20240219	133200	483495570	5650	5650	5650	5650	5
358	20240219	133100	483467320	5650	5640	5650	5640	20
359	20240219	133000	483354510	5650	5650	5650	5650	74
360	20240219	132900	482936410	5650	5650	5650	5650	0
361	20240219	132800	482936410	5650	5640	5650	5630	114
362	20240219	132700	482294430	5640	5640	5640	5640	300
363	20240219	132600	480602430	5630	5640	5640	5630	101
364	20240219	132500	480032800	5650	5650	5650	5650	7
365	20240219	132400	479993250	5660	5660	5660	5660	0
366	20240219	132300	479993250	5660	5650	5660	5650	130
367	20240219	132200	479258660	5650	5650	5650	5650	17
368	20240219	132100	479162610	5650	5650	5650	5650	23
369	20240219	132000	479032660	5650	5650	5650	5650	50
370	20240219	131900	478750160	5650	5650	5650	5650	25
371	20240219	131800	478608910	5650	5650	5650	5650	1
372	20240219	131700	478603260	5630	5630	5630	5630	15
373	20240219	131600	478518810	5630	5630	5630	5630	0
374	20240219	131500	478518810	5630	5640	5640	5630	5769
375	20240219	131400	446001210	5650	5650	5650	5650	10
376	20240219	131300	445944710	5650	5650	5650	5650	0
377	20240219	131200	445944710	5650	5650	5650	5640	8
378	20240219	131100	445899570	5640	5650	5650	5640	4
379	20240219	131000	445876980	5650	5650	5650	5650	0
380	20240219	130900	445876980	5650	5650	5650	5640	175
381	20240219	130800	444889930	5640	5640	5640	5640	10
382	20240219	130700	444833530	5650	5650	5650	5650	2174
383	20240219	130600	432550430	5650	5650	5650	5650	100
384	20240219	130500	431985430	5650	5650	5650	5650	0
385	20240219	130400	431985430	5650	5650	5650	5650	46
386	20240219	130300	431725530	5660	5660	5660	5660	0
387	20240219	130200	431725530	5660	5660	5660	5660	1
388	20240219	130100	431719870	5650	5650	5650	5650	50
389	20240219	130000	431437370	5650	5650	5650	5650	1000
390	20240219	125900	425787370	5660	5660	5660	5660	0
391	20240219	125800	425787370	5660	5660	5660	5660	7
392	20240219	125700	425747750	5650	5650	5650	5650	200
393	20240219	125600	424617750	5650	5650	5650	5650	0
394	20240219	125500	424617750	5650	5650	5650	5650	0
395	20240219	125400	424617750	5650	5650	5650	5650	0
396	20240219	125300	424617750	5650	5660	5660	5650	1001
397	20240219	125200	418962090	5670	5670	5670	5670	0
398	20240219	125100	418962090	5670	5670	5670	5670	1
399	20240219	125000	418956420	5650	5650	5650	5650	6
400	20240219	124900	418922520	5670	5670	5670	5670	0
401	20240219	124800	418922520	5670	5670	5670	5670	30
402	20240219	124700	418752420	5670	5670	5670	5670	0
403	20240219	124600	418752420	5670	5670	5670	5670	74
404	20240219	124500	418332840	5670	5670	5670	5670	112
405	20240219	124400	417697800	5670	5670	5670	5670	1
406	20240219	124300	417692130	5660	5660	5660	5660	0
407	20240219	124200	417692130	5660	5660	5660	5660	0
408	20240219	124100	417692130	5660	5660	5660	5650	1080
409	20240219	124000	411580120	5670	5670	5670	5670	3
410	20240219	123900	411563110	5670	5670	5670	5670	0
411	20240219	123800	411563110	5670	5670	5670	5670	72
412	20240219	123700	411154870	5670	5670	5670	5670	32
413	20240219	123600	410973430	5670	5650	5670	5650	71
414	20240219	123500	410572260	5670	5660	5670	5660	1717
415	20240219	123400	400837410	5660	5660	5660	5660	1
416	20240219	123300	400831750	5650	5660	5660	5650	164
417	20240219	123200	399905110	5670	5670	5670	5670	0
418	20240219	123100	399905110	5670	5670	5670	5670	0
419	20240219	123000	399905110	5670	5670	5670	5670	1
420	20240219	122900	399899440	5640	5650	5650	5640	352
421	20240219	122800	397914080	5640	5650	5650	5640	158
422	20240219	122700	397022560	5670	5670	5670	5670	0
423	20240219	122600	397022560	5670	5650	5670	5650	12
424	20240219	122500	396954630	5650	5650	5650	5650	797
425	20240219	122400	392451580	5640	5640	5640	5640	0
426	20240219	122300	392451580	5640	5640	5640	5640	4
427	20240219	122200	392429020	5650	5650	5650	5650	0
428	20240219	122100	392429020	5650	5660	5660	5650	203
429	20240219	122000	391282060	5640	5640	5640	5640	0
430	20240219	121900	391282060	5640	5660	5660	5640	1841
431	20240219	121800	380889130	5670	5670	5670	5670	0
432	20240219	121700	380889130	5670	5670	5670	5670	0
433	20240219	121600	380889130	5670	5670	5670	5670	1
434	20240219	121500	380883460	5660	5660	5660	5660	0
435	20240219	121400	380883460	5660	5660	5660	5660	6
436	20240219	121300	380849500	5670	5660	5670	5660	14
437	20240219	121200	380770250	5670	5670	5670	5670	73
438	20240219	121100	380356340	5670	5660	5670	5660	106
439	20240219	121000	379755370	5660	5660	5660	5660	10
440	20240219	120900	379698770	5660	5660	5660	5660	0
441	20240219	120800	379698770	5660	5660	5660	5660	0
442	20240219	120700	379698770	5660	5660	5660	5660	0
443	20240219	120600	379698770	5660	5660	5660	5660	6
444	20240219	120500	379664810	5670	5670	5670	5670	20
445	20240219	120400	379551410	5670	5670	5670	5660	76
446	20240219	120300	379120500	5660	5660	5660	5660	0
447	20240219	120200	379120500	5660	5660	5660	5660	0
448	20240219	120100	379120500	5660	5660	5660	5660	0
449	20240219	120000	379120500	5660	5660	5660	5660	0
450	20240219	115900	379120500	5660	5660	5660	5660	0
451	20240219	115800	379120500	5660	5660	5660	5660	1004
452	20240219	115700	373437860	5650	5650	5650	5650	0
453	20240219	115600	373437860	5650	5650	5650	5650	0
454	20240219	115500	373437860	5650	5650	5650	5650	202
455	20240219	115400	372296560	5660	5650	5660	5650	117
456	20240219	115300	371634940	5650	5650	5650	5650	534
457	20240219	115200	368617840	5650	5660	5660	5650	53
458	20240219	115100	368317870	5660	5660	5660	5660	0
459	20240219	115000	368317870	5660	5660	5660	5660	0
460	20240219	114900	368317870	5660	5660	5660	5650	250
461	20240219	114800	366905120	5650	5650	5650	5650	585
462	20240219	114700	363599870	5650	5660	5660	5650	173
463	20240219	114600	362621970	5660	5660	5660	5660	0
464	20240219	114500	362621970	5660	5660	5660	5660	150
465	20240219	114400	361772970	5660	5660	5660	5660	17
466	20240219	114300	361676750	5660	5660	5660	5650	292
467	20240219	114200	360025920	5670	5670	5670	5670	1
468	20240219	114100	360020250	5650	5650	5650	5650	110
469	20240219	114000	359398750	5650	5650	5650	5650	50
470	20240219	113900	359116250	5650	5650	5650	5650	70
471	20240219	113800	358720750	5650	5650	5650	5650	0
472	20240219	113700	358720750	5650	5650	5650	5650	1
473	20240219	113600	358715100	5670	5670	5670	5670	54
474	20240219	113500	358408920	5650	5650	5650	5650	699
475	20240219	113400	354459570	5650	5650	5650	5650	100
476	20240219	113300	353894570	5670	5650	5670	5650	51
477	20240219	113200	353606400	5650	5650	5650	5650	0
478	20240219	113100	353606400	5650	5650	5650	5650	1
479	20240219	113000	353600750	5650	5650	5650	5650	0
480	20240219	112900	353600750	5650	5660	5660	5650	2368
481	20240219	112800	340220620	5660	5660	5660	5660	0
482	20240219	112700	340220620	5660	5660	5660	5660	0
483	20240219	112600	340220620	5660	5660	5660	5660	2690
484	20240219	112500	324995220	5660	5660	5660	5660	1200
485	20240219	112400	318203220	5670	5670	5670	5670	10
486	20240219	112300	318146520	5670	5670	5670	5670	10
487	20240219	112200	318089820	5660	5680	5680	5660	988
488	20240219	112100	312487520	5680	5680	5680	5680	0
489	20240219	112000	312487520	5680	5680	5680	5680	0
490	20240219	111900	312487520	5680	5680	5680	5680	24
491	20240219	111800	312351200	5680	5680	5680	5680	0
492	20240219	111700	312351200	5680	5680	5680	5680	73
493	20240219	111600	311936560	5680	5680	5680	5680	11
494	20240219	111500	311874080	5680	5680	5680	5680	0
495	20240219	111400	311874080	5680	5680	5680	5680	8
496	20240219	111300	311828640	5670	5670	5670	5670	200
497	20240219	111200	310694640	5670	5670	5670	5670	0
498	20240219	111100	310694640	5670	5670	5670	5670	0
499	20240219	111000	310694640	5670	5670	5670	5670	50
500	20240219	110900	310411140	5680	5670	5680	5670	93
501	20240219	110800	309883060	5680	5680	5680	5680	0
502	20240219	110700	309883060	5680	5680	5680	5680	0
503	20240219	110600	309883060	5680	5680	5680	5680	1962
504	20240219	110500	298738900	5680	5680	5680	5680	0
505	20240219	110400	298738900	5680	5670	5680	5670	5
506	20240219	110300	298710540	5680	5680	5680	5680	1
507	20240219	110200	298704860	5670	5670	5670	5670	101
508	20240219	110100	298132190	5670	5670	5670	5670	0
509	20240219	110000	298132190	5670	5680	5680	5670	7
510	20240219	105900	298092490	5680	5680	5680	5680	0
511	20240219	105800	298092490	5680	5690	5690	5680	35
512	20240219	105700	297893640	5690	5690	5690	5690	0
513	20240219	105600	297893640	5690	5670	5690	5660	353
514	20240219	105500	295895130	5660	5690	5690	5660	1773
515	20240219	105400	285857760	5690	5690	5690	5690	14
516	20240219	105300	285778100	5690	5690	5690	5690	57
517	20240219	105200	285453770	5690	5690	5690	5690	0
518	20240219	105100	285453770	5690	5690	5690	5690	119
519	20240219	105000	284776660	5690	5670	5690	5670	34
520	20240219	104900	284583400	5660	5660	5660	5660	0
521	20240219	104800	284583400	5660	5660	5660	5660	0
522	20240219	104700	284583400	5660	5690	5690	5660	37
523	20240219	104600	284373830	5690	5690	5690	5660	1001
524	20240219	104500	278702140	5690	5680	5690	5680	5
525	20240219	104400	278673720	5660	5660	5660	5660	0
526	20240219	104300	278673720	5660	5660	5660	5660	351
527	20240219	104200	276687060	5670	5670	5670	5670	109
528	20240219	104100	276069030	5680	5680	5680	5680	653
529	20240219	104000	272359990	5680	5680	5680	5680	2
530	20240219	103900	272348630	5670	5660	5670	5660	224
531	20240219	103800	271079760	5660	5680	5680	5660	7
532	20240219	103700	271040120	5680	5680	5680	5680	11
533	20240219	103600	270977640	5680	5680	5680	5680	15
534	20240219	103500	270892440	5680	5680	5680	5680	0
535	20240219	103400	270892440	5680	5660	5680	5660	6140
536	20240219	103300	236033820	5670	5680	5680	5660	161
537	20240219	103200	235122510	5660	5660	5660	5660	79
538	20240219	103100	234675370	5680	5680	5680	5680	0
539	20240219	103000	234675370	5680	5680	5680	5680	0
540	20240219	102900	234675370	5680	5680	5680	5680	0
541	20240219	102800	234675370	5680	5660	5680	5660	32
542	20240219	102700	234493630	5660	5660	5660	5660	0
543	20240219	102600	234493630	5660	5660	5660	5660	2
544	20240219	102500	234482310	5660	5680	5680	5660	141
545	20240219	102400	233683230	5680	5670	5680	5670	61
546	20240219	102300	233337350	5670	5670	5670	5670	79
547	20240219	102200	232889420	5670	5670	5670	5670	26
548	20240219	102100	232742000	5670	5670	5670	5670	0
549	20240219	102000	232742000	5670	5670	5670	5670	0
550	20240219	101900	232742000	5670	5670	5670	5670	1
551	20240219	101800	232736330	5660	5660	5660	5660	54
552	20240219	101700	232430690	5670	5670	5670	5670	31
553	20240219	101600	232254920	5650	5670	5670	5650	6405
554	20240219	101500	196026000	5670	5670	5670	5670	678
555	20240219	101400	192181740	5670	5670	5670	5670	492
556	20240219	101300	189392100	5670	5680	5680	5670	1314
557	20240219	101200	181940560	5680	5680	5680	5680	243
558	20240219	101100	180560320	5680	5680	5680	5680	0
559	20240219	101000	180560320	5680	5680	5680	5680	6
560	20240219	100900	180526240	5670	5670	5670	5670	583
561	20240219	100800	177220630	5670	5680	5680	5670	196
562	20240219	100700	176108150	5680	5680	5680	5680	197
563	20240219	100600	174989190	5680	5670	5680	5670	15
564	20240219	100500	174904130	5680	5680	5680	5680	7
565	20240219	100400	174864370	5670	5670	5670	5670	1
566	20240219	100300	174858700	5670	5680	5680	5670	115
567	20240219	100200	174206490	5680	5680	5680	5680	168
568	20240219	100100	173252250	5690	5680	5690	5670	301
569	20240219	100000	171542860	5680	5680	5680	5680	179
570	20240219	095900	170526140	5690	5680	5690	5680	1005
571	20240219	095800	164816640	5670	5670	5670	5670	41
572	20240219	095700	164584170	5680	5680	5680	5680	1
573	20240219	095600	164578490	5680	5680	5680	5680	353
574	20240219	095500	162573450	5680	5680	5680	5680	10
575	20240219	095400	162516650	5680	5680	5680	5680	7
576	20240219	095300	162476890	5690	5690	5690	5690	1
577	20240219	095200	162471200	5670	5680	5680	5670	701
578	20240219	095100	158490530	5670	5670	5670	5670	46
579	20240219	095000	158229710	5690	5690	5690	5690	0
580	20240219	094900	158229710	5690	5690	5690	5690	926
581	20240219	094800	152960770	5690	5690	5690	5670	1090
582	20240219	094700	146776570	5690	5690	5690	5690	70
583	20240219	094600	146378270	5690	5690	5690	5690	0
584	20240219	094500	146378270	5690	5690	5690	5690	6
585	20240219	094400	146344130	5690	5690	5690	5680	10
586	20240219	094300	146287240	5690	5690	5690	5690	1
587	20240219	094200	146281550	5690	5680	5690	5680	144
588	20240219	094100	145463580	5690	5680	5690	5680	303
589	20240219	094000	143742510	5690	5690	5690	5690	0
590	20240219	093900	143742510	5690	5690	5690	5690	20
591	20240219	093800	143628710	5690	5690	5690	5690	0
592	20240219	093700	143628710	5690	5680	5690	5680	46
593	20240219	093600	143367420	5680	5680	5680	5680	397
594	20240219	093500	141112460	5670	5680	5680	5670	104
595	20240219	093400	140521750	5690	5690	5690	5690	1
596	20240219	093300	140516060	5670	5690	5690	5660	2661
597	20240219	093200	125423270	5680	5670	5690	5670	109
598	20240219	093100	124804970	5690	5690	5690	5690	0
599	20240219	093000	124804970	5690	5680	5690	5680	2266
600	20240219	092900	111925050	5680	5690	5690	5670	431
601	20240219	092800	109477630	5690	5690	5690	5690	400
602	20240219	092700	107201630	5690	5680	5690	5680	533
603	20240219	092600	104174160	5680	5680	5680	5680	200
604	20240219	092500	103038160	5680	5680	5680	5680	327
605	20240219	092400	101180800	5690	5680	5690	5680	2
606	20240219	092300	101169430	5690	5680	5690	5680	5
607	20240219	092200	101141020	5680	5680	5680	5680	16
608	20240219	092100	101050140	5680	5680	5680	5680	194
609	20240219	092000	99948220	5690	5680	5690	5680	13
610	20240219	091900	99874370	5690	5690	5690	5690	11
611	20240219	091800	99811780	5690	5690	5690	5690	100
612	20240219	091700	99242780	5680	5700	5700	5680	286
613	20240219	091600	97612630	5700	5700	5700	5700	21
614	20240219	091500	97492930	5660	5700	5700	5660	5103
615	20240219	091400	68558680	5670	5680	5700	5670	433
616	20240219	091300	66099380	5680	5690	5690	5680	200
617	20240219	091200	64962370	5700	5690	5700	5690	171
618	20240219	091100	63988280	5690	5690	5690	5680	300
619	20240219	091000	62281290	5690	5700	5700	5690	15
620	20240219	090900	62195820	5700	5700	5700	5680	1654
621	20240219	090800	52774220	5680	5690	5690	5680	301
622	20240219	090700	51061540	5690	5690	5690	5690	0
623	20240219	090600	51061540	5690	5690	5690	5690	146
624	20240219	090500	50230800	5690	5690	5700	5690	719
625	20240219	090400	46139680	5690	5700	5700	5690	1766
626	20240219	090300	36087890	5700	5720	5720	5700	417
627	20240219	090200	33706790	5720	5710	5720	5710	1985
628	20240219	090100	22369980	5710	5700	5710	5680	2512
629	20240219	090000	8054070	5700	5700	5700	5690	1413