KissMeData/000230/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183000	274114290	9600	9600	9600	9600	73
3	20240219	182900	274114290	9600	9600	9600	9600	0
4	20240219	182800	274114290	9600	9600	9600	9600	0
5	20240219	182700	274114290	9600	9600	9600	9600	0
6	20240219	182600	274114290	9600	9600	9600	9600	0
7	20240219	182500	274114290	9600	9600	9600	9600	0
8	20240219	182400	274114290	9600	9600	9600	9600	0
9	20240219	182300	274114290	9600	9600	9600	9600	0
10	20240219	182200	274114290	9600	9600	9600	9600	0
11	20240219	182100	274114290	9600	9600	9600	9600	0
12	20240219	182000	274114290	9600	9600	9600	9600	0
13	20240219	181900	274114290	9600	9600	9600	9600	0
14	20240219	181800	274114290	9600	9600	9600	9600	0
15	20240219	181700	274114290	9600	9600	9600	9600	0
16	20240219	181600	274114290	9600	9600	9600	9600	0
17	20240219	181500	274114290	9600	9600	9600	9600	0
18	20240219	181400	274114290	9600	9600	9600	9600	0
19	20240219	181300	274114290	9600	9600	9600	9600	0
20	20240219	181200	274114290	9600	9600	9600	9600	0
21	20240219	181100	274114290	9600	9600	9600	9600	0
22	20240219	181000	274114290	9600	9600	9600	9600	0
23	20240219	180900	274114290	9600	9600	9600	9600	0
24	20240219	180800	274114290	9600	9600	9600	9600	0
25	20240219	180700	274114290	9600	9600	9600	9600	0
26	20240219	180600	274114290	9600	9600	9600	9600	0
27	20240219	180500	274114290	9600	9600	9600	9600	0
28	20240219	180400	274114290	9600	9600	9600	9600	0
29	20240219	180300	274114290	9600	9600	9600	9600	0
30	20240219	180200	274114290	9600	9600	9600	9600	0
31	20240219	180100	274114290	9600	9600	9600	9600	0
32	20240219	180000	274114290	9600	9600	9600	9600	73
33	20240219	175900	274114290	9600	9600	9600	9600	0
34	20240219	175800	274114290	9600	9600	9600	9600	0
35	20240219	175700	274114290	9600	9600	9600	9600	0
36	20240219	175600	274114290	9600	9600	9600	9600	0
37	20240219	175500	274114290	9600	9600	9600	9600	0
38	20240219	175400	274114290	9600	9600	9600	9600	0
39	20240219	175300	274114290	9600	9600	9600	9600	0
40	20240219	175200	274114290	9600	9600	9600	9600	0
41	20240219	175100	274114290	9600	9600	9600	9600	0
42	20240219	175000	274114290	9600	9600	9600	9600	0
43	20240219	174900	274114290	9600	9600	9600	9600	0
44	20240219	174800	274114290	9600	9600	9600	9600	0
45	20240219	174700	274114290	9600	9600	9600	9600	0
46	20240219	174600	274114290	9600	9600	9600	9600	0
47	20240219	174500	274114290	9600	9600	9600	9600	0
48	20240219	174400	274114290	9600	9600	9600	9600	0
49	20240219	174300	274114290	9600	9600	9600	9600	0
50	20240219	174200	274114290	9600	9600	9600	9600	0
51	20240219	174100	274114290	9600	9600	9600	9600	0
52	20240219	174000	274114290	9600	9600	9600	9600	0
53	20240219	173900	274114290	9600	9600	9600	9600	0
54	20240219	173800	274114290	9600	9600	9600	9600	0
55	20240219	173700	274114290	9600	9600	9600	9600	0
56	20240219	173600	274114290	9600	9600	9600	9600	0
57	20240219	173500	274114290	9600	9600	9600	9600	0
58	20240219	173400	274114290	9600	9600	9600	9600	0
59	20240219	173300	274114290	9600	9600	9600	9600	0
60	20240219	173200	274114290	9600	9600	9600	9600	0
61	20240219	173100	274114290	9600	9600	9600	9600	0
62	20240219	173000	274114290	9600	9600	9600	9600	73
63	20240219	172900	274114290	9600	9600	9600	9600	0
64	20240219	172800	274114290	9600	9600	9600	9600	0
65	20240219	172700	274114290	9600	9600	9600	9600	0
66	20240219	172600	274114290	9600	9600	9600	9600	0
67	20240219	172500	274114290	9600	9600	9600	9600	0
68	20240219	172400	274114290	9600	9600	9600	9600	0
69	20240219	172300	274114290	9600	9600	9600	9600	0
70	20240219	172200	274114290	9600	9600	9600	9600	0
71	20240219	172100	274114290	9600	9600	9600	9600	0
72	20240219	172000	274114290	9600	9600	9600	9600	0
73	20240219	171900	274114290	9600	9600	9600	9600	0
74	20240219	171800	274114290	9600	9600	9600	9600	0
75	20240219	171700	274114290	9600	9600	9600	9600	0
76	20240219	171600	274114290	9600	9600	9600	9600	0
77	20240219	171500	274114290	9600	9600	9600	9600	0
78	20240219	171400	274114290	9600	9600	9600	9600	0
79	20240219	171300	274114290	9600	9600	9600	9600	0
80	20240219	171200	274114290	9600	9600	9600	9600	0
81	20240219	171100	274114290	9600	9600	9600	9600	0
82	20240219	171000	274114290	9600	9600	9600	9600	0
83	20240219	170900	274114290	9600	9600	9600	9600	0
84	20240219	170800	274114290	9600	9600	9600	9600	0
85	20240219	170700	274114290	9600	9600	9600	9600	0
86	20240219	170600	274114290	9600	9600	9600	9600	0
87	20240219	170500	274114290	9600	9600	9600	9600	0
88	20240219	170400	274114290	9600	9600	9600	9600	0
89	20240219	170300	274114290	9600	9600	9600	9600	0
90	20240219	170200	274114290	9600	9600	9600	9600	0
91	20240219	170100	274114290	9600	9600	9600	9600	0
92	20240219	170000	274114290	9600	9600	9600	9600	73
93	20240219	165900	274114290	9600	9600	9600	9600	0
94	20240219	165800	274114290	9600	9600	9600	9600	0
95	20240219	165700	274114290	9600	9600	9600	9600	0
96	20240219	165600	274114290	9600	9600	9600	9600	0
97	20240219	165500	274114290	9600	9600	9600	9600	0
98	20240219	165400	274114290	9600	9600	9600	9600	0
99	20240219	165300	274114290	9600	9600	9600	9600	0
100	20240219	165200	274114290	9600	9600	9600	9600	0
101	20240219	165100	274114290	9600	9600	9600	9600	0
102	20240219	165000	274114290	9600	9600	9600	9600	0
103	20240219	164900	274114290	9600	9600	9600	9600	0
104	20240219	164800	274114290	9600	9600	9600	9600	0
105	20240219	164700	274114290	9600	9600	9600	9600	0
106	20240219	164600	274114290	9600	9600	9600	9600	0
107	20240219	164500	274114290	9600	9600	9600	9600	0
108	20240219	164400	274114290	9600	9600	9600	9600	0
109	20240219	164300	274114290	9600	9600	9600	9600	0
110	20240219	164200	274114290	9600	9600	9600	9600	0
111	20240219	164100	274114290	9600	9600	9600	9600	0
112	20240219	164000	274114290	9600	9600	9600	9600	0
113	20240219	163900	274114290	9600	9600	9600	9600	0
114	20240219	163800	274114290	9600	9600	9600	9600	0
115	20240219	163700	274114290	9600	9600	9600	9600	0
116	20240219	163600	274114290	9600	9600	9600	9600	0
117	20240219	163500	274114290	9600	9600	9600	9600	0
118	20240219	163400	274114290	9600	9600	9600	9600	0
119	20240219	163300	274114290	9600	9600	9600	9600	0
120	20240219	163200	274114290	9600	9600	9600	9600	0
121	20240219	163100	274114290	9600	9600	9600	9600	0
122	20240219	163000	274114290	9600	9600	9600	9600	73
123	20240219	162900	274114290	9600	9600	9600	9600	0
124	20240219	162800	274114290	9600	9600	9600	9600	0
125	20240219	162700	274114290	9600	9600	9600	9600	0
126	20240219	162600	274114290	9600	9600	9600	9600	0
127	20240219	162500	274114290	9600	9600	9600	9600	0
128	20240219	162400	274114290	9600	9600	9600	9600	0
129	20240219	162300	274114290	9600	9600	9600	9600	0
130	20240219	162200	274114290	9600	9600	9600	9600	0
131	20240219	162100	274114290	9600	9600	9600	9600	0
132	20240219	162000	274114290	9600	9600	9600	9600	0
133	20240219	161900	274114290	9600	9600	9600	9600	0
134	20240219	161800	274114290	9600	9600	9600	9600	0
135	20240219	161700	274114290	9600	9600	9600	9600	0
136	20240219	161600	274114290	9600	9600	9600	9600	0
137	20240219	161500	274114290	9600	9600	9600	9600	0
138	20240219	161400	274114290	9600	9600	9600	9600	0
139	20240219	161300	274114290	9600	9600	9600	9600	0
140	20240219	161200	274114290	9600	9600	9600	9600	0
141	20240219	161100	274114290	9600	9600	9600	9600	0
142	20240219	161000	274114290	9600	9600	9600	9600	0
143	20240219	160900	274114290	9600	9600	9600	9600	0
144	20240219	160800	274114290	9600	9600	9600	9600	0
145	20240219	160700	274114290	9600	9600	9600	9600	0
146	20240219	160600	274114290	9600	9600	9600	9600	0
147	20240219	160500	274114290	9600	9600	9600	9600	0
148	20240219	160400	274114290	9600	9600	9600	9600	0
149	20240219	160300	274114290	9600	9600	9600	9600	0
150	20240219	160200	274114290	9600	9600	9600	9600	0
151	20240219	160100	274114290	9600	9600	9600	9600	0
152	20240219	160000	274114290	9600	9600	9600	9600	73
153	20240219	155900	274114290	9600	9600	9600	9600	0
154	20240219	155800	274114290	9600	9600	9600	9600	0
155	20240219	155700	274114290	9600	9600	9600	9600	0
156	20240219	155600	274114290	9600	9600	9600	9600	0
157	20240219	155500	274114290	9600	9600	9600	9600	0
158	20240219	155400	274114290	9600	9600	9600	9600	0
159	20240219	155300	274114290	9600	9600	9600	9600	0
160	20240219	155200	274114290	9600	9600	9600	9600	0
161	20240219	155100	274114290	9600	9600	9600	9600	0
162	20240219	155000	274114290	9600	9600	9600	9600	0
163	20240219	154900	274114290	9600	9600	9600	9600	0
164	20240219	154800	274114290	9600	9600	9600	9600	0
165	20240219	154700	274114290	9600	9600	9600	9600	0
166	20240219	154600	274114290	9600	9600	9600	9600	0
167	20240219	154500	274114290	9600	9600	9600	9600	0
168	20240219	154400	274114290	9600	9600	9600	9600	0
169	20240219	154300	274114290	9600	9600	9600	9600	0
170	20240219	154200	274114290	9600	9600	9600	9600	0
171	20240219	154100	274114290	9600	9600	9600	9600	0
172	20240219	154000	274114290	9600	9600	9600	9600	0
173	20240219	153900	274114290	9600	9600	9600	9600	0
174	20240219	153800	274114290	9600	9600	9600	9600	0
175	20240219	153700	274114290	9600	9600	9600	9600	0
176	20240219	153600	274114290	9600	9600	9600	9600	0
177	20240219	153500	274114290	9600	9600	9600	9600	0
178	20240219	153400	274114290	9600	9600	9600	9600	0
179	20240219	153300	274114290	9600	9600	9600	9600	0
180	20240219	153200	274114290	9600	9600	9600	9600	0
181	20240219	153100	274114290	9600	9600	9600	9600	0
182	20240219	153000	274114290	9600	9600	9600	9600	146
183	20240219	152900	273413490	9550	9550	9550	9550	0
184	20240219	152800	273413490	9550	9550	9550	9550	0
185	20240219	152700	273413490	9550	9550	9550	9550	0
186	20240219	152600	273413490	9550	9550	9550	9550	0
187	20240219	152500	273413490	9550	9550	9550	9550	0
188	20240219	152400	273413490	9550	9550	9550	9550	0
189	20240219	152300	273413490	9550	9550	9550	9550	0
190	20240219	152200	273413490	9550	9550	9550	9550	0
191	20240219	152100	273413490	9550	9550	9550	9550	0
192	20240219	152000	273413490	9550	9550	9550	9550	0
193	20240219	151900	273413490	9550	9550	9550	9550	0
194	20240219	151800	273413490	9550	9550	9550	9550	22
195	20240219	151700	273203390	9600	9600	9600	9600	0
196	20240219	151600	273203390	9600	9600	9600	9600	1
197	20240219	151500	273193790	9550	9550	9550	9550	0
198	20240219	151400	273193790	9550	9550	9550	9550	5
199	20240219	151300	273146040	9540	9540	9540	9540	947
200	20240219	151200	264111660	9540	9540	9540	9540	1
201	20240219	151100	264102120	9540	9540	9540	9540	0
202	20240219	151000	264102120	9540	9540	9540	9540	62
203	20240219	150900	263510640	9550	9550	9550	9550	128
204	20240219	150800	262288240	9600	9600	9600	9600	0
205	20240219	150700	262288240	9600	9600	9600	9600	0
206	20240219	150600	262288240	9600	9600	9600	9600	100
207	20240219	150500	261328240	9600	9600	9600	9600	10
208	20240219	150400	261232240	9600	9600	9600	9600	10
209	20240219	150300	261136240	9620	9620	9620	9620	5
210	20240219	150200	261088140	9620	9620	9620	9620	10
211	20240219	150100	260991940	9620	9620	9620	9620	3
212	20240219	150000	260963080	9620	9580	9620	9540	77
213	20240219	145900	260223840	9600	9600	9600	9600	0
214	20240219	145800	260223840	9600	9600	9600	9600	43
215	20240219	145700	259811040	9600	9600	9600	9600	10
216	20240219	145600	259715040	9600	9600	9600	9600	20
217	20240219	145500	259523040	9600	9600	9600	9600	7
218	20240219	145400	259455840	9600	9580	9600	9580	21
219	20240219	145300	259254460	9580	9580	9580	9580	0
220	20240219	145200	259254460	9580	9580	9580	9580	10
221	20240219	145100	259158660	9580	9580	9580	9580	0
222	20240219	145000	259158660	9580	9580	9580	9580	57
223	20240219	144900	258612600	9580	9580	9580	9580	0
224	20240219	144800	258612600	9580	9580	9580	9580	5
225	20240219	144700	258564700	9570	9570	9570	9570	0
226	20240219	144600	258564700	9570	9570	9570	9570	0
227	20240219	144500	258564700	9570	9570	9570	9570	20
228	20240219	144400	258373300	9530	9530	9530	9530	0
229	20240219	144300	258373300	9530	9530	9530	9530	0
230	20240219	144200	258373300	9530	9530	9530	9530	0
231	20240219	144100	258373300	9530	9530	9530	9530	10
232	20240219	144000	258278000	9530	9530	9530	9530	0
233	20240219	143900	258278000	9530	9530	9530	9530	165
234	20240219	143800	256705550	9530	9530	9530	9530	1
235	20240219	143700	256696020	9480	9480	9480	9480	0
236	20240219	143600	256696020	9480	9480	9480	9480	0
237	20240219	143500	256696020	9480	9480	9480	9480	1
238	20240219	143400	256686540	9450	9620	9620	9450	3543
239	20240219	143300	222890140	9620	9620	9620	9620	0
240	20240219	143200	222890140	9620	9620	9620	9620	0
241	20240219	143100	222890140	9620	9620	9620	9620	1
242	20240219	143000	222880520	9610	9610	9610	9610	0
243	20240219	142900	222880520	9610	9610	9610	9610	0
244	20240219	142800	222880520	9610	9610	9610	9610	0
245	20240219	142700	222880520	9610	9610	9610	9610	0
246	20240219	142600	222880520	9610	9610	9610	9610	10
247	20240219	142500	222784420	9610	9610	9610	9610	1
248	20240219	142400	222774810	9610	9610	9610	9610	0
249	20240219	142300	222774810	9610	9610	9610	9610	0
250	20240219	142200	222774810	9610	9610	9610	9610	0
251	20240219	142100	222774810	9610	9610	9610	9610	1
252	20240219	142000	222765200	9610	9610	9610	9610	0
253	20240219	141900	222765200	9610	9610	9610	9610	0
254	20240219	141800	222765200	9610	9610	9610	9610	1
255	20240219	141700	222755590	9610	9610	9610	9610	1
256	20240219	141600	222745980	9610	9610	9610	9610	100
257	20240219	141500	221784980	9610	9610	9610	9610	0
258	20240219	141400	221784980	9610	9610	9610	9610	0
259	20240219	141300	221784980	9610	9610	9610	9610	0
260	20240219	141200	221784980	9610	9610	9610	9610	0
261	20240219	141100	221784980	9610	9610	9610	9610	54
262	20240219	141000	221266040	9610	9610	9610	9610	0
263	20240219	140900	221266040	9610	9610	9610	9610	0
264	20240219	140800	221266040	9610	9610	9610	9610	0
265	20240219	140700	221266040	9610	9610	9610	9610	0
266	20240219	140600	221266040	9610	9610	9610	9610	0
267	20240219	140500	221266040	9610	9610	9610	9610	3
268	20240219	140400	221237210	9610	9610	9610	9610	0
269	20240219	140300	221237210	9610	9610	9610	9610	0
270	20240219	140200	221237210	9610	9610	9610	9610	0
271	20240219	140100	221237210	9610	9610	9610	9610	7
272	20240219	140000	221169940	9610	9610	9610	9610	0
273	20240219	135900	221169940	9610	9610	9610	9610	0
274	20240219	135800	221169940	9610	9610	9610	9610	0
275	20240219	135700	221169940	9610	9610	9610	9610	0
276	20240219	135600	221169940	9610	9610	9610	9610	0
277	20240219	135500	221169940	9610	9610	9610	9610	0
278	20240219	135400	221169940	9610	9610	9610	9610	0
279	20240219	135300	221169940	9610	9610	9610	9610	0
280	20240219	135200	221169940	9610	9610	9610	9610	0
281	20240219	135100	221169940	9610	9610	9610	9610	0
282	20240219	135000	221169940	9610	9610	9610	9610	0
283	20240219	134900	221169940	9610	9610	9610	9610	0
284	20240219	134800	221169940	9610	9610	9610	9610	1
285	20240219	134700	221160330	9610	9610	9610	9610	0
286	20240219	134600	221160330	9610	9610	9610	9610	0
287	20240219	134500	221160330	9610	9610	9610	9610	0
288	20240219	134400	221160330	9610	9610	9610	9610	0
289	20240219	134300	221160330	9610	9610	9610	9610	100
290	20240219	134200	220199330	9600	9600	9600	9600	0
291	20240219	134100	220199330	9600	9600	9600	9600	9
292	20240219	134000	220112930	9600	9610	9610	9600	115
293	20240219	133900	219008050	9630	9630	9630	9620	5
294	20240219	133800	218959910	9650	9650	9650	9650	0
295	20240219	133700	218959910	9650	9650	9650	9650	1
296	20240219	133600	218950260	9610	9610	9610	9610	0
297	20240219	133500	218950260	9610	9610	9610	9610	0
298	20240219	133400	218950260	9610	9610	9610	9610	4
299	20240219	133300	218911820	9610	9610	9610	9610	50
300	20240219	133200	218431320	9610	9610	9610	9610	0
301	20240219	133100	218431320	9610	9610	9610	9610	0
302	20240219	133000	218431320	9610	9610	9610	9610	2
303	20240219	132900	218412100	9650	9650	9650	9650	0
304	20240219	132800	218412100	9650	9650	9650	9650	30
305	20240219	132700	218122600	9660	9660	9660	9660	0
306	20240219	132600	218122600	9660	9660	9660	9660	6
307	20240219	132500	218064640	9670	9670	9670	9670	0
308	20240219	132400	218064640	9670	9670	9670	9670	0
309	20240219	132300	218064640	9670	9670	9670	9670	0
310	20240219	132200	218064640	9670	9670	9670	9670	0
311	20240219	132100	218064640	9670	9670	9670	9670	0
312	20240219	132000	218064640	9670	9670	9670	9670	0
313	20240219	131900	218064640	9670	9670	9670	9670	0
314	20240219	131800	218064640	9670	9670	9670	9670	10
315	20240219	131700	217967940	9670	9670	9670	9670	0
316	20240219	131600	217967940	9670	9670	9670	9670	0
317	20240219	131500	217967940	9670	9670	9670	9670	0
318	20240219	131400	217967940	9670	9670	9670	9670	10
319	20240219	131300	217871240	9610	9610	9610	9610	0
320	20240219	131200	217871240	9610	9610	9610	9610	11
321	20240219	131100	217765530	9670	9670	9670	9670	0
322	20240219	131000	217765530	9670	9670	9670	9670	5
323	20240219	130900	217717180	9670	9670	9670	9670	1
324	20240219	130800	217707510	9610	9610	9610	9610	0
325	20240219	130700	217707510	9610	9610	9610	9610	0
326	20240219	130600	217707510	9610	9610	9610	9610	0
327	20240219	130500	217707510	9610	9610	9610	9610	54
328	20240219	130400	217188570	9610	9610	9610	9610	0
329	20240219	130300	217188570	9610	9610	9610	9610	0
330	20240219	130200	217188570	9610	9620	9620	9610	100
331	20240219	130100	216227030	9670	9670	9670	9670	0
332	20240219	130000	216227030	9670	9670	9670	9670	0
333	20240219	125900	216227030	9670	9670	9670	9670	0
334	20240219	125800	216227030	9670	9670	9670	9670	0
335	20240219	125700	216227030	9670	9670	9670	9670	80
336	20240219	125600	215453430	9670	9670	9670	9670	1
337	20240219	125500	215443760	9610	9610	9610	9610	0
338	20240219	125400	215443760	9610	9610	9610	9610	0
339	20240219	125300	215443760	9610	9610	9610	9610	20
340	20240219	125200	215251560	9610	9620	9620	9610	150
341	20240219	125100	213809530	9620	9620	9620	9620	0
342	20240219	125000	213809530	9620	9620	9620	9620	0
343	20240219	124900	213809530	9620	9620	9620	9620	0
344	20240219	124800	213809530	9620	9620	9620	9620	19
345	20240219	124700	213626750	9620	9620	9620	9620	49
346	20240219	124600	213155370	9620	9620	9620	9620	1
347	20240219	124500	213145750	9620	9620	9620	9620	18
348	20240219	124400	212972590	9620	9620	9620	9620	16
349	20240219	124300	212818670	9620	9610	9620	9610	32
350	20240219	124200	212511140	9620	9650	9650	9620	427
351	20240219	124100	208397810	9650	9650	9650	9650	6
352	20240219	124000	208339910	9660	9660	9660	9660	0
353	20240219	123900	208339910	9660	9660	9660	9660	270
354	20240219	123800	205731710	9650	9650	9650	9650	0
355	20240219	123700	205731710	9650	9650	9650	9650	0
356	20240219	123600	205731710	9650	9650	9650	9650	0
357	20240219	123500	205731710	9650	9650	9650	9650	0
358	20240219	123400	205731710	9650	9650	9650	9650	6
359	20240219	123300	205673810	9650	9650	9650	9650	0
360	20240219	123200	205673810	9650	9650	9650	9650	1
361	20240219	123100	205664160	9650	9650	9650	9650	0
362	20240219	123000	205664160	9650	9650	9650	9650	3
363	20240219	122900	205635210	9650	9650	9650	9650	1
364	20240219	122800	205625560	9640	9640	9640	9640	0
365	20240219	122700	205625560	9640	9640	9640	9640	2
366	20240219	122600	205606280	9650	9650	9650	9650	5
367	20240219	122500	205558030	9660	9660	9660	9660	0
368	20240219	122400	205558030	9660	9660	9660	9660	112
369	20240219	122300	204476110	9670	9670	9670	9670	0
370	20240219	122200	204476110	9670	9670	9670	9670	2
371	20240219	122100	204456770	9670	9670	9670	9670	0
372	20240219	122000	204456770	9670	9670	9670	9670	0
373	20240219	121900	204456770	9670	9670	9670	9670	0
374	20240219	121800	204456770	9670	9670	9670	9670	0
375	20240219	121700	204456770	9670	9670	9670	9670	0
376	20240219	121600	204456770	9670	9670	9670	9670	0
377	20240219	121500	204456770	9670	9670	9670	9670	0
378	20240219	121400	204456770	9670	9670	9670	9670	0
379	20240219	121300	204456770	9670	9670	9670	9670	11
380	20240219	121200	204350400	9670	9670	9670	9670	2
381	20240219	121100	204331060	9680	9680	9680	9680	59
382	20240219	121000	203759940	9680	9680	9680	9680	0
383	20240219	120900	203759940	9680	9680	9680	9680	0
384	20240219	120800	203759940	9680	9680	9680	9680	1
385	20240219	120700	203750260	9670	9670	9670	9670	0
386	20240219	120600	203750260	9670	9670	9670	9670	0
387	20240219	120500	203750260	9670	9670	9670	9670	2
388	20240219	120400	203730920	9670	9670	9670	9670	5
389	20240219	120300	203682570	9670	9670	9670	9670	16
390	20240219	120200	203527850	9710	9710	9710	9710	0
391	20240219	120100	203527850	9710	9710	9710	9710	0
392	20240219	120000	203527850	9710	9710	9710	9710	0
393	20240219	115900	203527850	9710	9710	9710	9710	17
394	20240219	115800	203362780	9710	9710	9710	9710	9
395	20240219	115700	203275390	9710	9710	9710	9710	6
396	20240219	115600	203217130	9710	9710	9710	9710	5
397	20240219	115500	203168580	9700	9700	9700	9700	63
398	20240219	115400	202557480	9700	9720	9720	9700	117
399	20240219	115300	201420580	9720	9720	9720	9720	0
400	20240219	115200	201420580	9720	9720	9720	9720	0
401	20240219	115100	201420580	9720	9720	9720	9720	0
402	20240219	115000	201420580	9720	9720	9720	9720	0
403	20240219	114900	201420580	9720	9720	9720	9720	0
404	20240219	114800	201420580	9720	9720	9720	9720	0
405	20240219	114700	201420580	9720	9720	9720	9720	0
406	20240219	114600	201420580	9720	9720	9720	9720	10
407	20240219	114500	201323380	9720	9720	9720	9720	0
408	20240219	114400	201323380	9720	9720	9720	9720	0
409	20240219	114300	201323380	9720	9720	9720	9720	0
410	20240219	114200	201323380	9720	9720	9720	9720	1
411	20240219	114100	201313660	9710	9710	9710	9710	0
412	20240219	114000	201313660	9710	9710	9710	9710	7
413	20240219	113900	201245690	9700	9700	9700	9700	212
414	20240219	113800	199189290	9700	9700	9700	9700	0
415	20240219	113700	199189290	9700	9700	9700	9700	0
416	20240219	113600	199189290	9700	9700	9700	9700	0
417	20240219	113500	199189290	9700	9700	9700	9700	1
418	20240219	113400	199179590	9700	9700	9700	9700	0
419	20240219	113300	199179590	9700	9700	9700	9700	0
420	20240219	113200	199179590	9700	9700	9700	9700	0
421	20240219	113100	199179590	9700	9700	9700	9700	0
422	20240219	113000	199179590	9700	9700	9700	9700	1
423	20240219	112900	199169890	9700	9700	9700	9700	1
424	20240219	112800	199160190	9700	9700	9700	9700	0
425	20240219	112700	199160190	9700	9700	9700	9700	1
426	20240219	112600	199150490	9700	9700	9700	9700	0
427	20240219	112500	199150490	9700	9700	9700	9700	0
428	20240219	112400	199150490	9700	9700	9700	9700	0
429	20240219	112300	199150490	9700	9700	9700	9700	0
430	20240219	112200	199150490	9700	9700	9700	9700	300
431	20240219	112100	196240490	9700	9700	9700	9700	1
432	20240219	112000	196230790	9700	9700	9700	9700	1
433	20240219	111900	196221090	9660	9660	9660	9660	0
434	20240219	111800	196221090	9660	9660	9660	9660	0
435	20240219	111700	196221090	9660	9660	9660	9660	0
436	20240219	111600	196221090	9660	9660	9660	9660	79
437	20240219	111500	195457950	9660	9660	9660	9660	10
438	20240219	111400	195361350	9640	9640	9640	9640	0
439	20240219	111300	195361350	9640	9640	9640	9640	0
440	20240219	111200	195361350	9640	9640	9640	9640	9
441	20240219	111100	195274590	9660	9660	9660	9660	11
442	20240219	111000	195168330	9660	9650	9660	9650	6
443	20240219	110900	195110420	9650	9650	9650	9650	0
444	20240219	110800	195110420	9650	9650	9650	9650	5
445	20240219	110700	195062170	9650	9650	9650	9650	6
446	20240219	110600	195004270	9650	9650	9650	9650	0
447	20240219	110500	195004270	9650	9650	9650	9650	0
448	20240219	110400	195004270	9650	9650	9650	9650	1
449	20240219	110300	194994620	9640	9640	9640	9640	39
450	20240219	110200	194618660	9650	9650	9650	9650	0
451	20240219	110100	194618660	9650	9650	9650	9650	1
452	20240219	110000	194609010	9650	9650	9650	9650	2
453	20240219	105900	194589710	9650	9650	9650	9650	0
454	20240219	105800	194589710	9650	9650	9650	9650	6
455	20240219	105700	194531810	9650	9650	9650	9650	1
456	20240219	105600	194522160	9660	9660	9660	9660	1
457	20240219	105500	194512500	9650	9650	9650	9650	1
458	20240219	105400	194502850	9660	9660	9660	9660	0
459	20240219	105300	194502850	9660	9660	9660	9660	0
460	20240219	105200	194502850	9660	9660	9660	9660	0
461	20240219	105100	194502850	9660	9660	9660	9660	0
462	20240219	105000	194502850	9660	9660	9660	9660	0
463	20240219	104900	194502850	9660	9660	9660	9660	5
464	20240219	104800	194454550	9650	9650	9650	9650	0
465	20240219	104700	194454550	9650	9660	9660	9650	105
466	20240219	104600	193441250	9660	9660	9660	9660	0
467	20240219	104500	193441250	9660	9660	9660	9660	0
468	20240219	104400	193441250	9660	9660	9660	9660	0
469	20240219	104300	193441250	9660	9660	9660	9660	93
470	20240219	104200	192542870	9670	9670	9670	9670	165
471	20240219	104100	190947320	9670	9680	9680	9670	27
472	20240219	104000	190685980	9700	9700	9700	9700	0
473	20240219	103900	190685980	9700	9700	9700	9700	30
474	20240219	103800	190394980	9710	9710	9710	9710	0
475	20240219	103700	190394980	9710	9710	9710	9710	0
476	20240219	103600	190394980	9710	9710	9710	9710	1
477	20240219	103500	190385270	9720	9720	9720	9720	0
478	20240219	103400	190385270	9720	9720	9720	9720	0
479	20240219	103300	190385270	9720	9720	9720	9720	0
480	20240219	103200	190385270	9720	9720	9720	9720	0
481	20240219	103100	190385270	9720	9720	9720	9720	0
482	20240219	103000	190385270	9720	9720	9720	9720	11
483	20240219	102900	190278350	9720	9720	9720	9720	0
484	20240219	102800	190278350	9720	9720	9720	9720	0
485	20240219	102700	190278350	9720	9720	9720	9720	22
486	20240219	102600	190064510	9740	9740	9740	9740	0
487	20240219	102500	190064510	9740	9740	9740	9740	1
488	20240219	102400	190054770	9740	9660	9740	9660	38
489	20240219	102300	189685550	9660	9710	9710	9660	400
490	20240219	102200	185821150	9740	9740	9740	9740	0
491	20240219	102100	185821150	9740	9740	9740	9740	1
492	20240219	102000	185811410	9750	9750	9750	9750	0
493	20240219	101900	185811410	9750	9750	9750	9750	136
494	20240219	101800	184485410	9750	9750	9750	9750	11
495	20240219	101700	184378160	9740	9730	9740	9730	303
496	20240219	101600	181429570	9730	9730	9730	9730	0
497	20240219	101500	181429570	9730	9710	9730	9710	37
498	20240219	101400	181069660	9710	9710	9710	9710	4
499	20240219	101300	181030820	9710	9690	9710	9680	122
500	20240219	101200	179848630	9690	9690	9690	9690	5
501	20240219	101100	179800180	9710	9670	9710	9660	52
502	20240219	101000	179297730	9660	9710	9710	9650	95
503	20240219	100900	178379690	9750	9750	9750	9750	1
504	20240219	100800	178369940	9700	9700	9700	9700	99
505	20240219	100700	177409640	9700	9730	9730	9700	21
506	20240219	100600	177205910	9730	9730	9730	9730	1
507	20240219	100500	177196180	9730	9730	9730	9730	1
508	20240219	100400	177186450	9730	9740	9740	9730	25
509	20240219	100300	176943060	9740	9790	9790	9740	12
510	20240219	100200	176825680	9740	9740	9740	9740	0
511	20240219	100100	176825680	9740	9740	9740	9740	0
512	20240219	100000	176825680	9740	9790	9790	9740	10
513	20240219	095900	176727830	9800	9810	9810	9800	142
514	20240219	095800	175336210	9870	9790	9870	9790	369
515	20240219	095700	171695850	9870	9870	9970	9850	3845
516	20240219	095600	133594290	9870	9770	9870	9770	3763
517	20240219	095500	96595360	9790	9690	9790	9690	3977
518	20240219	095400	57930950	9690	9690	9690	9690	2
519	20240219	095300	57911570	9710	9710	9710	9710	0
520	20240219	095200	57911570	9710	9710	9710	9710	0
521	20240219	095100	57911570	9710	9710	9710	9710	0
522	20240219	095000	57911570	9710	9710	9710	9710	0
523	20240219	094900	57911570	9710	9710	9710	9710	0
524	20240219	094800	57911570	9710	9710	9710	9710	1
525	20240219	094700	57901860	9720	9720	9720	9720	0
526	20240219	094600	57901860	9720	9710	9720	9710	101
527	20240219	094500	56920290	9610	9610	9610	9610	0
528	20240219	094400	56920290	9610	9730	9730	9610	20
529	20240219	094300	56726770	9730	9630	9730	9630	132
530	20240219	094200	55443350	9730	9730	9730	9730	0
531	20240219	094100	55443350	9730	9630	9730	9630	1291
532	20240219	094000	42951260	9630	9630	9630	9630	0
533	20240219	093900	42951260	9630	9620	9630	9620	12
534	20240219	093800	42835720	9620	9620	9620	9620	10
535	20240219	093700	42739520	9620	9620	9620	9620	0
536	20240219	093600	42739520	9620	9630	9630	9560	19
537	20240219	093500	42557610	9640	9640	9640	9640	1
538	20240219	093400	42547970	9640	9640	9640	9640	100
539	20240219	093300	41583970	9640	9630	9640	9630	249
540	20240219	093200	39183660	9640	9630	9640	9480	471
541	20240219	093100	34681490	9630	9640	9640	9630	32
542	20240219	093000	34373320	9630	9630	9630	9630	136
543	20240219	092900	33063640	9630	9630	9630	9630	0
544	20240219	092800	33063640	9630	9630	9630	9630	104
545	20240219	092700	32062120	9630	9610	9630	9610	53
546	20240219	092600	31551830	9590	9590	9590	9590	0
547	20240219	092500	31551830	9590	9590	9590	9590	0
548	20240219	092400	31551830	9590	9590	9590	9590	0
549	20240219	092300	31551830	9590	9590	9590	9590	0
550	20240219	092200	31551830	9590	9590	9590	9590	0
551	20240219	092100	31551830	9590	9590	9590	9590	10
552	20240219	092000	31455930	9590	9600	9600	9590	9
553	20240219	091900	31369540	9630	9630	9630	9630	0
554	20240219	091800	31369540	9630	9630	9630	9630	50
555	20240219	091700	30888040	9630	9600	9630	9600	10
556	20240219	091600	30791890	9640	9600	9640	9600	22
557	20240219	091500	30580350	9570	9540	9570	9540	708
558	20240219	091400	23809430	9540	9540	9540	9540	15
559	20240219	091300	23666330	9570	9570	9570	9570	266
560	20240219	091200	21120710	9570	9540	9570	9540	459
561	20240219	091100	16737080	9570	9570	9570	9570	7
562	20240219	091000	16670090	9570	9570	9570	9570	0
563	20240219	090900	16670090	9570	9570	9570	9570	32
564	20240219	090800	16363850	9570	9570	9570	9570	0
565	20240219	090700	16363850	9570	9570	9570	9570	0
566	20240219	090600	16363850	9570	9570	9570	9570	0
567	20240219	090500	16363850	9570	9570	9570	9570	6
568	20240219	090400	16306430	9460	9640	9640	9450	1669
569	20240219	090300	496190	9640	9550	9640	9550	2
570	20240219	090200	477000	9540	9540	9540	9540	0
571	20240219	090100	477000	9540	9540	9540	9540	0
572	20240219	090000	477000	9540	9540	9540	9540	50