KissMeData/015230/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190000	294625980	5880	5880	5880	5880	852
3	20240219	185900	294625980	5880	5880	5880	5880	0
4	20240219	185800	294625980	5880	5880	5880	5880	0
5	20240219	185700	294625980	5880	5880	5880	5880	0
6	20240219	185600	294625980	5880	5880	5880	5880	0
7	20240219	185500	294625980	5880	5880	5880	5880	0
8	20240219	185400	294625980	5880	5880	5880	5880	0
9	20240219	185300	294625980	5880	5880	5880	5880	0
10	20240219	185200	294625980	5880	5880	5880	5880	0
11	20240219	185100	294625980	5880	5880	5880	5880	0
12	20240219	185000	294625980	5880	5880	5880	5880	0
13	20240219	184900	294625980	5880	5880	5880	5880	0
14	20240219	184800	294625980	5880	5880	5880	5880	0
15	20240219	184700	294625980	5880	5880	5880	5880	0
16	20240219	184600	294625980	5880	5880	5880	5880	0
17	20240219	184500	294625980	5880	5880	5880	5880	0
18	20240219	184400	294625980	5880	5880	5880	5880	0
19	20240219	184300	294625980	5880	5880	5880	5880	0
20	20240219	184200	294625980	5880	5880	5880	5880	0
21	20240219	184100	294625980	5880	5880	5880	5880	0
22	20240219	184000	294625980	5880	5880	5880	5880	0
23	20240219	183900	294625980	5880	5880	5880	5880	0
24	20240219	183800	294625980	5880	5880	5880	5880	0
25	20240219	183700	294625980	5880	5880	5880	5880	0
26	20240219	183600	294625980	5880	5880	5880	5880	0
27	20240219	183500	294625980	5880	5880	5880	5880	0
28	20240219	183400	294625980	5880	5880	5880	5880	0
29	20240219	183300	294625980	5880	5880	5880	5880	0
30	20240219	183200	294625980	5880	5880	5880	5880	0
31	20240219	183100	294625980	5880	5880	5880	5880	0
32	20240219	183000	294625980	5880	5880	5880	5880	852
33	20240219	182900	294625980	5880	5880	5880	5880	0
34	20240219	182800	294625980	5880	5880	5880	5880	0
35	20240219	182700	294625980	5880	5880	5880	5880	0
36	20240219	182600	294625980	5880	5880	5880	5880	0
37	20240219	182500	294625980	5880	5880	5880	5880	0
38	20240219	182400	294625980	5880	5880	5880	5880	0
39	20240219	182300	294625980	5880	5880	5880	5880	0
40	20240219	182200	294625980	5880	5880	5880	5880	0
41	20240219	182100	294625980	5880	5880	5880	5880	0
42	20240219	182000	294625980	5880	5880	5880	5880	0
43	20240219	181900	294625980	5880	5880	5880	5880	0
44	20240219	181800	294625980	5880	5880	5880	5880	0
45	20240219	181700	294625980	5880	5880	5880	5880	0
46	20240219	181600	294625980	5880	5880	5880	5880	0
47	20240219	181500	294625980	5880	5880	5880	5880	0
48	20240219	181400	294625980	5880	5880	5880	5880	0
49	20240219	181300	294625980	5880	5880	5880	5880	0
50	20240219	181200	294625980	5880	5880	5880	5880	0
51	20240219	181100	294625980	5880	5880	5880	5880	0
52	20240219	181000	294625980	5880	5880	5880	5880	0
53	20240219	180900	294625980	5880	5880	5880	5880	0
54	20240219	180800	294625980	5880	5880	5880	5880	0
55	20240219	180700	294625980	5880	5880	5880	5880	0
56	20240219	180600	294625980	5880	5880	5880	5880	0
57	20240219	180500	294625980	5880	5880	5880	5880	0
58	20240219	180400	294625980	5880	5880	5880	5880	0
59	20240219	180300	294625980	5880	5880	5880	5880	0
60	20240219	180200	294625980	5880	5880	5880	5880	0
61	20240219	180100	294625980	5880	5880	5880	5880	0
62	20240219	180000	294625980	5880	5880	5880	5880	852
63	20240219	175900	294625980	5880	5880	5880	5880	0
64	20240219	175800	294625980	5880	5880	5880	5880	0
65	20240219	175700	294625980	5880	5880	5880	5880	0
66	20240219	175600	294625980	5880	5880	5880	5880	0
67	20240219	175500	294625980	5880	5880	5880	5880	0
68	20240219	175400	294625980	5880	5880	5880	5880	0
69	20240219	175300	294625980	5880	5880	5880	5880	0
70	20240219	175200	294625980	5880	5880	5880	5880	0
71	20240219	175100	294625980	5880	5880	5880	5880	0
72	20240219	175000	294625980	5880	5880	5880	5880	0
73	20240219	174900	294625980	5880	5880	5880	5880	0
74	20240219	174800	294625980	5880	5880	5880	5880	0
75	20240219	174700	294625980	5880	5880	5880	5880	0
76	20240219	174600	294625980	5880	5880	5880	5880	0
77	20240219	174500	294625980	5880	5880	5880	5880	0
78	20240219	174400	294625980	5880	5880	5880	5880	0
79	20240219	174300	294625980	5880	5880	5880	5880	0
80	20240219	174200	294625980	5880	5880	5880	5880	0
81	20240219	174100	294625980	5880	5880	5880	5880	0
82	20240219	174000	294625980	5880	5880	5880	5880	0
83	20240219	173900	294625980	5880	5880	5880	5880	0
84	20240219	173800	294625980	5880	5880	5880	5880	0
85	20240219	173700	294625980	5880	5880	5880	5880	0
86	20240219	173600	294625980	5880	5880	5880	5880	0
87	20240219	173500	294625980	5880	5880	5880	5880	0
88	20240219	173400	294625980	5880	5880	5880	5880	0
89	20240219	173300	294625980	5880	5880	5880	5880	0
90	20240219	173200	294625980	5880	5880	5880	5880	0
91	20240219	173100	294625980	5880	5880	5880	5880	0
92	20240219	173000	294625980	5880	5880	5880	5880	852
93	20240219	172900	294625980	5880	5880	5880	5880	0
94	20240219	172800	294625980	5880	5880	5880	5880	0
95	20240219	172700	294625980	5880	5880	5880	5880	0
96	20240219	172600	294625980	5880	5880	5880	5880	0
97	20240219	172500	294625980	5880	5880	5880	5880	0
98	20240219	172400	294625980	5880	5880	5880	5880	0
99	20240219	172300	294625980	5880	5880	5880	5880	0
100	20240219	172200	294625980	5880	5880	5880	5880	0
101	20240219	172100	294625980	5880	5880	5880	5880	0
102	20240219	172000	294625980	5880	5880	5880	5880	0
103	20240219	171900	294625980	5880	5880	5880	5880	0
104	20240219	171800	294625980	5880	5880	5880	5880	0
105	20240219	171700	294625980	5880	5880	5880	5880	0
106	20240219	171600	294625980	5880	5880	5880	5880	0
107	20240219	171500	294625980	5880	5880	5880	5880	0
108	20240219	171400	294625980	5880	5880	5880	5880	0
109	20240219	171300	294625980	5880	5880	5880	5880	0
110	20240219	171200	294625980	5880	5880	5880	5880	0
111	20240219	171100	294625980	5880	5880	5880	5880	0
112	20240219	171000	294625980	5880	5880	5880	5880	0
113	20240219	170900	294625980	5880	5880	5880	5880	0
114	20240219	170800	294625980	5880	5880	5880	5880	0
115	20240219	170700	294625980	5880	5880	5880	5880	0
116	20240219	170600	294625980	5880	5880	5880	5880	0
117	20240219	170500	294625980	5880	5880	5880	5880	0
118	20240219	170400	294625980	5880	5880	5880	5880	0
119	20240219	170300	294625980	5880	5880	5880	5880	0
120	20240219	170200	294625980	5880	5880	5880	5880	0
121	20240219	170100	294625980	5880	5880	5880	5880	0
122	20240219	170000	294625980	5880	5880	5880	5880	852
123	20240219	165900	294625980	5880	5880	5880	5880	0
124	20240219	165800	294625980	5880	5880	5880	5880	0
125	20240219	165700	294625980	5880	5880	5880	5880	0
126	20240219	165600	294625980	5880	5880	5880	5880	0
127	20240219	165500	294625980	5880	5880	5880	5880	0
128	20240219	165400	294625980	5880	5880	5880	5880	0
129	20240219	165300	294625980	5880	5880	5880	5880	0
130	20240219	165200	294625980	5880	5880	5880	5880	0
131	20240219	165100	294625980	5880	5880	5880	5880	0
132	20240219	165000	294625980	5880	5880	5880	5880	0
133	20240219	164900	294625980	5880	5880	5880	5880	0
134	20240219	164800	294625980	5880	5880	5880	5880	0
135	20240219	164700	294625980	5880	5880	5880	5880	0
136	20240219	164600	294625980	5880	5880	5880	5880	0
137	20240219	164500	294625980	5880	5880	5880	5880	0
138	20240219	164400	294625980	5880	5880	5880	5880	0
139	20240219	164300	294625980	5880	5880	5880	5880	0
140	20240219	164200	294625980	5880	5880	5880	5880	0
141	20240219	164100	294625980	5880	5880	5880	5880	0
142	20240219	164000	294625980	5880	5880	5880	5880	0
143	20240219	163900	294625980	5880	5880	5880	5880	0
144	20240219	163800	294625980	5880	5880	5880	5880	0
145	20240219	163700	294625980	5880	5880	5880	5880	0
146	20240219	163600	294625980	5880	5880	5880	5880	0
147	20240219	163500	294625980	5880	5880	5880	5880	0
148	20240219	163400	294625980	5880	5880	5880	5880	0
149	20240219	163300	294625980	5880	5880	5880	5880	0
150	20240219	163200	294625980	5880	5880	5880	5880	0
151	20240219	163100	294625980	5880	5880	5880	5880	0
152	20240219	163000	294625980	5880	5880	5880	5880	852
153	20240219	162900	294625980	5880	5880	5880	5880	0
154	20240219	162800	294625980	5880	5880	5880	5880	0
155	20240219	162700	294625980	5880	5880	5880	5880	0
156	20240219	162600	294625980	5880	5880	5880	5880	0
157	20240219	162500	294625980	5880	5880	5880	5880	0
158	20240219	162400	294625980	5880	5880	5880	5880	0
159	20240219	162300	294625980	5880	5880	5880	5880	0
160	20240219	162200	294625980	5880	5880	5880	5880	0
161	20240219	162100	294625980	5880	5880	5880	5880	0
162	20240219	162000	294625980	5880	5880	5880	5880	0
163	20240219	161900	294625980	5880	5880	5880	5880	0
164	20240219	161800	294625980	5880	5880	5880	5880	0
165	20240219	161700	294625980	5880	5880	5880	5880	0
166	20240219	161600	294625980	5880	5880	5880	5880	0
167	20240219	161500	294625980	5880	5880	5880	5880	0
168	20240219	161400	294625980	5880	5880	5880	5880	0
169	20240219	161300	294625980	5880	5880	5880	5880	0
170	20240219	161200	294625980	5880	5880	5880	5880	0
171	20240219	161100	294625980	5880	5880	5880	5880	0
172	20240219	161000	294625980	5880	5880	5880	5880	0
173	20240219	160900	294625980	5880	5880	5880	5880	0
174	20240219	160800	294625980	5880	5880	5880	5880	0
175	20240219	160700	294625980	5880	5880	5880	5880	0
176	20240219	160600	294625980	5880	5880	5880	5880	0
177	20240219	160500	294625980	5880	5880	5880	5880	0
178	20240219	160400	294625980	5880	5880	5880	5880	0
179	20240219	160300	294625980	5880	5880	5880	5880	0
180	20240219	160200	294625980	5880	5880	5880	5880	0
181	20240219	160100	294625980	5880	5880	5880	5880	0
182	20240219	160000	294625980	5880	5880	5880	5880	852
183	20240219	155900	294625980	5880	5880	5880	5880	0
184	20240219	155800	294625980	5880	5880	5880	5880	0
185	20240219	155700	294625980	5880	5880	5880	5880	0
186	20240219	155600	294625980	5880	5880	5880	5880	0
187	20240219	155500	294625980	5880	5880	5880	5880	0
188	20240219	155400	294625980	5880	5880	5880	5880	0
189	20240219	155300	294625980	5880	5880	5880	5880	0
190	20240219	155200	294625980	5880	5880	5880	5880	0
191	20240219	155100	294625980	5880	5880	5880	5880	0
192	20240219	155000	294625980	5880	5880	5880	5880	0
193	20240219	154900	294625980	5880	5880	5880	5880	0
194	20240219	154800	294625980	5880	5880	5880	5880	0
195	20240219	154700	294625980	5880	5880	5880	5880	0
196	20240219	154600	294625980	5880	5880	5880	5880	0
197	20240219	154500	294625980	5880	5880	5880	5880	0
198	20240219	154400	294625980	5880	5880	5880	5880	0
199	20240219	154300	294625980	5880	5880	5880	5880	0
200	20240219	154200	294625980	5880	5880	5880	5880	0
201	20240219	154100	294625980	5880	5880	5880	5880	0
202	20240219	154000	294625980	5880	5880	5880	5880	0
203	20240219	153900	294625980	5880	5880	5880	5880	0
204	20240219	153800	294625980	5880	5880	5880	5880	0
205	20240219	153700	294625980	5880	5880	5880	5880	0
206	20240219	153600	294625980	5880	5880	5880	5880	0
207	20240219	153500	294625980	5880	5880	5880	5880	0
208	20240219	153400	294625980	5880	5880	5880	5880	0
209	20240219	153300	294625980	5880	5880	5880	5880	0
210	20240219	153200	294625980	5880	5880	5880	5880	0
211	20240219	153100	294625980	5880	5880	5880	5880	0
212	20240219	153000	294625980	5880	5880	5880	5880	1704
213	20240219	152900	289616220	5900	5900	5900	5900	0
214	20240219	152800	289616220	5900	5900	5900	5900	0
215	20240219	152700	289616220	5900	5900	5900	5900	0
216	20240219	152600	289616220	5900	5900	5900	5900	0
217	20240219	152500	289616220	5900	5900	5900	5900	0
218	20240219	152400	289616220	5900	5900	5900	5900	0
219	20240219	152300	289616220	5900	5900	5900	5900	0
220	20240219	152200	289616220	5900	5900	5900	5900	0
221	20240219	152100	289616220	5900	5900	5900	5900	0
222	20240219	152000	289616220	5900	5900	5900	5900	0
223	20240219	151900	289616220	5900	5910	5910	5900	2
224	20240219	151800	289604410	5900	5900	5900	5900	0
225	20240219	151700	289604410	5900	5900	5900	5900	0
226	20240219	151600	289604410	5900	5900	5900	5900	1
227	20240219	151500	289598510	5910	5910	5910	5910	0
228	20240219	151400	289598510	5910	5910	5910	5910	0
229	20240219	151300	289598510	5910	5910	5910	5910	0
230	20240219	151200	289598510	5910	5910	5910	5910	1
231	20240219	151100	289592600	5910	5910	5910	5910	11
232	20240219	151000	289527590	5890	5890	5890	5890	478
233	20240219	150900	286712170	5920	5920	5920	5920	0
234	20240219	150800	286712170	5920	5920	5920	5920	0
235	20240219	150700	286712170	5920	5920	5920	5920	12
236	20240219	150600	286641130	5920	5920	5920	5920	0
237	20240219	150500	286641130	5920	5920	5920	5920	0
238	20240219	150400	286641130	5920	5920	5920	5920	0
239	20240219	150300	286641130	5920	5920	5920	5920	100
240	20240219	150200	286049130	5920	5920	5920	5920	0
241	20240219	150100	286049130	5920	5920	5920	5920	0
242	20240219	150000	286049130	5920	5920	5920	5920	1
243	20240219	145900	286043210	5880	5880	5880	5880	0
244	20240219	145800	286043210	5880	5880	5880	5880	0
245	20240219	145700	286043210	5880	5890	5890	5880	303
246	20240219	145600	284258930	5890	5890	5890	5890	20
247	20240219	145500	284141130	5880	5900	5900	5880	700
248	20240219	145400	280021200	5900	5900	5900	5900	0
249	20240219	145300	280021200	5900	5900	5900	5900	0
250	20240219	145200	280021200	5900	5900	5900	5900	0
251	20240219	145100	280021200	5900	5910	5910	5900	621
252	20240219	145000	276351970	5910	5910	5910	5910	51
253	20240219	144900	276050560	5920	5920	5920	5920	0
254	20240219	144800	276050560	5920	5920	5920	5920	20
255	20240219	144700	275932160	5920	5920	5920	5920	1
256	20240219	144600	275926240	5900	5900	5900	5900	0
257	20240219	144500	275926240	5900	5900	5900	5900	279
258	20240219	144400	274280140	5910	5920	5920	5910	21
259	20240219	144300	274155830	5920	5910	5920	5910	60
260	20240219	144200	273800750	5910	5910	5910	5910	11
261	20240219	144100	273735740	5910	5910	5910	5910	311
262	20240219	144000	271897730	5920	5920	5920	5920	1
263	20240219	143900	271891810	5920	5920	5920	5920	0
264	20240219	143800	271891810	5920	5910	5920	5910	2
265	20240219	143700	271879980	5920	5920	5920	5920	50
266	20240219	143600	271583980	5910	5910	5910	5910	0
267	20240219	143500	271583980	5910	5910	5910	5910	2
268	20240219	143400	271572160	5920	5910	5920	5910	4
269	20240219	143300	271548510	5910	5910	5910	5910	52
270	20240219	143200	271241190	5910	5910	5910	5910	155
271	20240219	143100	270325140	5910	5910	5910	5910	1
272	20240219	143000	270319230	5900	5900	5900	5900	0
273	20240219	142900	270319230	5900	5900	5900	5900	10
274	20240219	142800	270260230	5900	5900	5900	5900	0
275	20240219	142700	270260230	5900	5900	5900	5900	100
276	20240219	142600	269670230	5910	5910	5910	5910	0
277	20240219	142500	269670230	5910	5910	5910	5910	9
278	20240219	142400	269617040	5910	5910	5910	5910	1
279	20240219	142300	269611130	5910	5910	5910	5910	1
280	20240219	142200	269605220	5910	5910	5910	5910	10
281	20240219	142100	269546120	5930	5920	5930	5920	32
282	20240219	142000	269356650	5910	5910	5910	5910	0
283	20240219	141900	269356650	5910	5910	5910	5910	0
284	20240219	141800	269356650	5910	5910	5910	5910	0
285	20240219	141700	269356650	5910	5910	5910	5910	19
286	20240219	141600	269244360	5910	5910	5910	5910	0
287	20240219	141500	269244360	5910	5910	5910	5910	0
288	20240219	141400	269244360	5910	5910	5910	5910	0
289	20240219	141300	269244360	5910	5910	5910	5910	3
290	20240219	141200	269226630	5910	5930	5930	5910	103
291	20240219	141100	268615900	5910	5910	5910	5910	0
292	20240219	141000	268615900	5910	5910	5910	5910	0
293	20240219	140900	268615900	5910	5910	5910	5910	0
294	20240219	140800	268615900	5910	5910	5910	5910	0
295	20240219	140700	268615900	5910	5910	5910	5910	10
296	20240219	140600	268556800	5910	5910	5910	5910	0
297	20240219	140500	268556800	5910	5930	5930	5910	2
298	20240219	140400	268544960	5940	5940	5940	5940	0
299	20240219	140300	268544960	5940	5920	5940	5920	162
300	20240219	140200	267584530	5920	5920	5920	5920	0
301	20240219	140100	267584530	5920	5920	5920	5920	0
302	20240219	140000	267584530	5920	5920	5920	5920	0
303	20240219	135900	267584530	5920	5920	5920	5920	0
304	20240219	135800	267584530	5920	5910	5920	5910	800
305	20240219	135700	262851010	5910	5910	5910	5910	0
306	20240219	135600	262851010	5910	5910	5910	5910	0
307	20240219	135500	262851010	5910	5910	5910	5910	0
308	20240219	135400	262851010	5910	5910	5910	5910	0
309	20240219	135300	262851010	5910	5910	5910	5910	0
310	20240219	135200	262851010	5910	5910	5910	5910	0
311	20240219	135100	262851010	5910	5910	5910	5910	0
312	20240219	135000	262851010	5910	5910	5910	5910	0
313	20240219	134900	262851010	5910	5910	5910	5910	124
314	20240219	134800	262118170	5920	5920	5920	5920	0
315	20240219	134700	262118170	5920	5920	5920	5920	0
316	20240219	134600	262118170	5920	5910	5920	5910	12
317	20240219	134500	262047140	5920	5920	5920	5920	0
318	20240219	134400	262047140	5920	5910	5920	5910	119
319	20240219	134300	261343840	5910	5910	5910	5910	0
320	20240219	134200	261343840	5910	5910	5910	5910	4
321	20240219	134100	261320200	5910	5910	5910	5910	0
322	20240219	134000	261320200	5910	5910	5910	5910	12
323	20240219	133900	261249280	5910	5910	5910	5910	0
324	20240219	133800	261249280	5910	5910	5910	5910	0
325	20240219	133700	261249280	5910	5910	5910	5910	0
326	20240219	133600	261249280	5910	5910	5910	5910	0
327	20240219	133500	261249280	5910	5910	5910	5910	56
328	20240219	133400	260918320	5910	5910	5910	5910	0
329	20240219	133300	260918320	5910	5910	5910	5910	0
330	20240219	133200	260918320	5910	5910	5910	5910	6
331	20240219	133100	260882860	5900	5900	5900	5900	3
332	20240219	133000	260865160	5900	5890	5900	5890	42
333	20240219	132900	260617370	5900	5900	5900	5900	56
334	20240219	132800	260286970	5900	5900	5900	5900	26
335	20240219	132700	260133570	5900	5900	5900	5900	0
336	20240219	132600	260133570	5900	5900	5900	5900	18
337	20240219	132500	260027370	5900	5900	5900	5900	0
338	20240219	132400	260027370	5900	5900	5900	5900	0
339	20240219	132300	260027370	5900	5900	5900	5900	0
340	20240219	132200	260027370	5900	5900	5900	5900	0
341	20240219	132100	260027370	5900	5900	5900	5900	0
342	20240219	132000	260027370	5900	5900	5900	5900	0
343	20240219	131900	260027370	5900	5900	5900	5900	0
344	20240219	131800	260027370	5900	5900	5900	5900	2
345	20240219	131700	260015570	5910	5900	5910	5900	194
346	20240219	131600	258870960	5900	5900	5900	5900	0
347	20240219	131500	258870960	5900	5890	5900	5890	201
348	20240219	131400	257686670	5890	5890	5890	5890	100
349	20240219	131300	257097670	5890	5890	5890	5880	500
350	20240219	131200	254155670	5890	5890	5890	5890	100
351	20240219	131100	253566670	5900	5900	5900	5900	4
352	20240219	131000	253543070	5900	5890	5900	5890	4
353	20240219	130900	253519500	5900	5900	5900	5900	5
354	20240219	130800	253490000	5900	5890	5900	5890	51
355	20240219	130700	253189300	5890	5890	5890	5890	0
356	20240219	130600	253189300	5890	5890	5890	5890	0
357	20240219	130500	253189300	5890	5890	5890	5890	0
358	20240219	130400	253189300	5890	5890	5890	5890	0
359	20240219	130300	253189300	5890	5890	5890	5890	0
360	20240219	130200	253189300	5890	5890	5890	5890	20
361	20240219	130100	253071500	5900	5900	5900	5900	0
362	20240219	130000	253071500	5900	5900	5900	5900	0
363	20240219	125900	253071500	5900	5900	5900	5900	0
364	20240219	125800	253071500	5900	5900	5900	5900	0
365	20240219	125700	253071500	5900	5900	5900	5900	1
366	20240219	125600	253065600	5900	5900	5900	5900	0
367	20240219	125500	253065600	5900	5900	5900	5900	1
368	20240219	125400	253059700	5900	5900	5900	5900	0
369	20240219	125300	253059700	5900	5900	5900	5900	1
370	20240219	125200	253053800	5880	5880	5880	5880	200
371	20240219	125100	251877800	5900	5900	5900	5900	0
372	20240219	125000	251877800	5900	5900	5900	5900	1
373	20240219	124900	251871900	5880	5890	5890	5880	200
374	20240219	124800	250694750	5890	5890	5890	5890	0
375	20240219	124700	250694750	5890	5890	5890	5890	0
376	20240219	124600	250694750	5890	5890	5890	5890	0
377	20240219	124500	250694750	5890	5890	5890	5890	0
378	20240219	124400	250694750	5890	5890	5890	5890	0
379	20240219	124300	250694750	5890	5890	5890	5890	30
380	20240219	124200	250518050	5890	5890	5890	5890	100
381	20240219	124100	249929050	5900	5900	5900	5900	0
382	20240219	124000	249929050	5900	5890	5900	5890	534
383	20240219	123900	246778940	5890	5890	5890	5890	0
384	20240219	123800	246778940	5890	5890	5890	5890	0
385	20240219	123700	246778940	5890	5890	5890	5890	0
386	20240219	123600	246778940	5890	5900	5900	5890	32
387	20240219	123500	246590150	5890	5890	5890	5890	0
388	20240219	123400	246590150	5890	5890	5890	5890	1
389	20240219	123300	246584260	5890	5890	5890	5890	0
390	20240219	123200	246584260	5890	5890	5890	5890	370
391	20240219	123100	244404960	5890	5890	5890	5890	102
392	20240219	123000	243804180	5880	5880	5880	5880	0
393	20240219	122900	243804180	5880	5880	5880	5880	100
394	20240219	122800	243216180	5880	5880	5880	5880	0
395	20240219	122700	243216180	5880	5880	5880	5880	0
396	20240219	122600	243216180	5880	5880	5880	5880	0
397	20240219	122500	243216180	5880	5880	5880	5880	0
398	20240219	122400	243216180	5880	5880	5880	5880	0
399	20240219	122300	243216180	5880	5880	5880	5880	108
400	20240219	122200	242581140	5880	5880	5880	5880	0
401	20240219	122100	242581140	5880	5880	5880	5880	15
402	20240219	122000	242492940	5880	5880	5880	5880	0
403	20240219	121900	242492940	5880	5880	5880	5880	0
404	20240219	121800	242492940	5880	5880	5880	5880	0
405	20240219	121700	242492940	5880	5880	5880	5880	114
406	20240219	121600	241822620	5880	5880	5880	5880	0
407	20240219	121500	241822620	5880	5880	5880	5880	0
408	20240219	121400	241822620	5880	5880	5880	5880	0
409	20240219	121300	241822620	5880	5880	5880	5880	40
410	20240219	121200	241587420	5880	5880	5880	5880	0
411	20240219	121100	241587420	5880	5880	5880	5880	0
412	20240219	121000	241587420	5880	5880	5880	5880	3
413	20240219	120900	241569780	5870	5870	5870	5870	0
414	20240219	120800	241569780	5870	5880	5880	5870	5608
415	20240219	120700	208647640	5880	5880	5880	5880	0
416	20240219	120600	208647640	5880	5880	5880	5880	0
417	20240219	120500	208647640	5880	5880	5880	5880	0
418	20240219	120400	208647640	5880	5880	5880	5880	0
419	20240219	120300	208647640	5880	5880	5880	5880	120
420	20240219	120200	207942040	5880	5890	5890	5880	69
421	20240219	120100	207535820	5880	5880	5880	5880	91
422	20240219	120000	207000740	5880	5880	5880	5880	11
423	20240219	115900	206936060	5880	5880	5880	5880	5
424	20240219	115800	206906660	5880	5880	5880	5880	50
425	20240219	115700	206612660	5870	5870	5870	5870	103
426	20240219	115600	206008050	5870	5870	5870	5870	340
427	20240219	115500	204012250	5870	5870	5870	5870	87
428	20240219	115400	203501560	5900	5900	5900	5900	0
429	20240219	115300	203501560	5900	5900	5900	5900	0
430	20240219	115200	203501560	5900	5900	5900	5900	0
431	20240219	115100	203501560	5900	5900	5900	5900	0
432	20240219	115000	203501560	5900	5900	5900	5900	0
433	20240219	114900	203501560	5900	5900	5900	5900	0
434	20240219	114800	203501560	5900	5900	5900	5900	0
435	20240219	114700	203501560	5900	5900	5900	5900	0
436	20240219	114600	203501560	5900	5900	5900	5900	0
437	20240219	114500	203501560	5900	5900	5900	5900	0
438	20240219	114400	203501560	5900	5900	5900	5900	0
439	20240219	114300	203501560	5900	5900	5900	5900	0
440	20240219	114200	203501560	5900	5900	5900	5900	0
441	20240219	114100	203501560	5900	5900	5900	5900	0
442	20240219	114000	203501560	5900	5900	5900	5900	0
443	20240219	113900	203501560	5900	5900	5900	5900	0
444	20240219	113800	203501560	5900	5900	5900	5900	0
445	20240219	113700	203501560	5900	5900	5900	5900	0
446	20240219	113600	203501560	5900	5900	5900	5900	0
447	20240219	113500	203501560	5900	5870	5900	5850	2405
448	20240219	113400	189408530	5870	5870	5870	5870	0
449	20240219	113300	189408530	5870	5870	5870	5870	30
450	20240219	113200	189232430	5910	5910	5910	5910	0
451	20240219	113100	189232430	5910	5910	5910	5910	0
452	20240219	113000	189232430	5910	5910	5910	5910	15
453	20240219	112900	189143780	5910	5910	5910	5910	0
454	20240219	112800	189143780	5910	5880	5910	5870	1001
455	20240219	112700	183267770	5850	5880	5880	5850	6005
456	20240219	112600	148057690	5890	5890	5890	5890	0
457	20240219	112500	148057690	5890	5890	5890	5890	0
458	20240219	112400	148057690	5890	5890	5890	5880	222
459	20240219	112300	146750120	5890	5890	5890	5890	250
460	20240219	112200	145277620	5900	5900	5900	5900	0
461	20240219	112100	145277620	5900	5900	5900	5900	0
462	20240219	112000	145277620	5900	5900	5900	5900	0
463	20240219	111900	145277620	5900	5900	5900	5900	40
464	20240219	111800	145041620	5900	5900	5900	5900	0
465	20240219	111700	145041620	5900	5900	5900	5900	101
466	20240219	111600	144445720	5910	5910	5910	5910	2
467	20240219	111500	144433900	5910	5910	5910	5910	50
468	20240219	111400	144138400	5920	5920	5920	5920	0
469	20240219	111300	144138400	5920	5920	5920	5920	0
470	20240219	111200	144138400	5920	5920	5920	5920	0
471	20240219	111100	144138400	5920	5890	5920	5890	21
472	20240219	111000	144014680	5920	5910	5920	5910	32
473	20240219	110900	143825270	5890	5890	5890	5890	0
474	20240219	110800	143825270	5890	5890	5890	5890	0
475	20240219	110700	143825270	5890	5890	5890	5890	2
476	20240219	110600	143813490	5920	5920	5920	5920	1
477	20240219	110500	143807570	5920	5920	5920	5920	0
478	20240219	110400	143807570	5920	5920	5920	5920	0
479	20240219	110300	143807570	5920	5920	5920	5920	10
480	20240219	110200	143748370	5920	5920	5920	5920	0
481	20240219	110100	143748370	5920	5890	5920	5880	385
482	20240219	110000	141474220	5890	5890	5890	5890	0
483	20240219	105900	141474220	5890	5890	5890	5890	0
484	20240219	105800	141474220	5890	5890	5890	5890	0
485	20240219	105700	141474220	5890	5890	5890	5890	0
486	20240219	105600	141474220	5890	5890	5890	5890	0
487	20240219	105500	141474220	5890	5890	5890	5890	500
488	20240219	105400	138529220	5890	5890	5890	5890	126
489	20240219	105300	137787080	5890	5890	5890	5890	125
490	20240219	105200	137050830	5890	5890	5890	5890	120
491	20240219	105100	136344030	5890	5890	5890	5890	104
492	20240219	105000	135731470	5890	5890	5890	5890	116
493	20240219	104900	135048230	5890	5890	5890	5890	239
494	20240219	104800	133640520	5890	5890	5890	5890	0
495	20240219	104700	133640520	5890	5890	5890	5890	427
496	20240219	104600	131125490	5890	5890	5890	5890	0
497	20240219	104500	131125490	5890	5890	5890	5890	0
498	20240219	104400	131125490	5890	5890	5890	5890	0
499	20240219	104300	131125490	5890	5890	5890	5890	0
500	20240219	104200	131125490	5890	5890	5890	5890	0
501	20240219	104100	131125490	5890	5890	5890	5890	68
502	20240219	104000	130724970	5890	5900	5900	5890	511
503	20240219	103900	127712430	5900	5900	5900	5900	9
504	20240219	103800	127659330	5900	5900	5900	5900	300
505	20240219	103700	125889330	5900	5900	5900	5900	300
506	20240219	103600	124119330	5910	5910	5910	5900	283
507	20240219	103500	122448750	5910	5910	5910	5910	104
508	20240219	103400	121834110	5920	5920	5920	5920	217
509	20240219	103300	120549470	5920	5920	5920	5920	0
510	20240219	103200	120549470	5920	5920	5920	5920	85
511	20240219	103100	120046270	5920	5920	5920	5920	0
512	20240219	103000	120046270	5920	5920	5920	5920	0
513	20240219	102900	120046270	5920	5920	5920	5920	0
514	20240219	102800	120046270	5920	5920	5920	5920	0
515	20240219	102700	120046270	5920	5920	5920	5920	0
516	20240219	102600	120046270	5920	5920	5920	5920	97
517	20240219	102500	119472030	5930	5930	5930	5930	0
518	20240219	102400	119472030	5930	5930	5930	5930	0
519	20240219	102300	119472030	5930	5930	5930	5930	24
520	20240219	102200	119329710	5930	5930	5930	5930	0
521	20240219	102100	119329710	5930	5930	5930	5930	0
522	20240219	102000	119329710	5930	5930	5930	5930	0
523	20240219	101900	119329710	5930	5930	5930	5930	0
524	20240219	101800	119329710	5930	5920	5930	5920	344
525	20240219	101700	117291330	5920	5920	5920	5920	2501
526	20240219	101600	102485410	5920	5920	5920	5920	0
527	20240219	101500	102485410	5920	5920	5920	5920	0
528	20240219	101400	102485410	5920	5920	5920	5920	0
529	20240219	101300	102485410	5920	5920	5920	5920	110
530	20240219	101200	101834210	5910	5910	5910	5910	300
531	20240219	101100	100061210	5910	5910	5910	5910	270
532	20240219	101000	98465510	5910	5910	5910	5910	3
533	20240219	100900	98447780	5920	5920	5920	5920	0
534	20240219	100800	98447780	5920	5920	5920	5920	0
535	20240219	100700	98447780	5920	5920	5920	5910	201
536	20240219	100600	97257870	5920	5920	5920	5920	1
537	20240219	100500	97251950	5920	5920	5920	5920	0
538	20240219	100400	97251950	5920	5920	5920	5920	0
539	20240219	100300	97251950	5920	5920	5920	5910	476
540	20240219	100200	94435770	5920	5920	5920	5920	0
541	20240219	100100	94435770	5920	5920	5920	5920	1
542	20240219	100000	94429850	5920	5920	5920	5920	284
543	20240219	095900	92748570	5920	5920	5920	5920	10
544	20240219	095800	92689370	5910	5910	5910	5910	0
545	20240219	095700	92689370	5910	5910	5910	5910	0
546	20240219	095600	92689370	5910	5920	5920	5910	11
547	20240219	095500	92624260	5920	5920	5920	5920	525
548	20240219	095400	89516260	5920	5920	5920	5920	4
549	20240219	095300	89492580	5910	5910	5910	5910	0
550	20240219	095200	89492580	5910	5910	5910	5910	1
551	20240219	095100	89486670	5920	5920	5920	5920	1
552	20240219	095000	89480750	5920	5920	5920	5920	0
553	20240219	094900	89480750	5920	5920	5920	5920	0
554	20240219	094800	89480750	5920	5920	5920	5920	55
555	20240219	094700	89155150	5910	5910	5910	5910	67
556	20240219	094600	88759180	5920	5920	5920	5920	0
557	20240219	094500	88759180	5920	5920	5920	5920	0
558	20240219	094400	88759180	5920	5920	5920	5920	0
559	20240219	094300	88759180	5920	5920	5920	5920	0
560	20240219	094200	88759180	5920	5920	5920	5920	0
561	20240219	094100	88759180	5920	5920	5920	5920	0
562	20240219	094000	88759180	5920	5920	5920	5920	32
563	20240219	093900	88569740	5920	5910	5920	5910	1701
564	20240219	093800	78516740	5920	5910	5920	5910	1578
565	20240219	093700	69179980	5910	5910	5910	5910	5
566	20240219	093600	69150430	5910	5910	5910	5910	26
567	20240219	093500	68996770	5910	5910	5910	5910	110
568	20240219	093400	68346670	5890	5910	5910	5890	25
569	20240219	093300	68198940	5910	5910	5910	5910	300
570	20240219	093200	66425940	5920	5910	5920	5910	26
571	20240219	093100	66272090	5890	5910	5910	5890	401
572	20240219	093000	63910130	5910	5940	5940	5910	742
573	20240219	092900	59518970	5940	5940	5940	5940	0
574	20240219	092800	59518970	5940	5940	5940	5940	24
575	20240219	092700	59376410	5940	5940	5940	5940	0
576	20240219	092600	59376410	5940	5940	5940	5940	27
577	20240219	092500	59216030	5920	5920	5920	5920	0
578	20240219	092400	59216030	5920	5910	5920	5860	1020
579	20240219	092300	53213300	5910	5910	5910	5910	0
580	20240219	092200	53213300	5910	5910	5910	5910	1
581	20240219	092100	53207390	5910	5910	5910	5910	1
582	20240219	092000	53201480	5930	5910	5930	5900	568
583	20240219	091900	49840470	5920	5930	5930	5900	1601
584	20240219	091800	40390010	5920	5940	5940	5920	1001
585	20240219	091700	34464070	5920	5930	5930	5920	1005
586	20240219	091600	28512940	5930	5930	5930	5930	5
587	20240219	091500	28483290	5930	5930	5930	5930	6
588	20240219	091400	28447710	5940	5930	5940	5930	71
589	20240219	091300	28026170	5940	5930	5940	5920	495
590	20240219	091200	25092960	5940	5940	5940	5940	0
591	20240219	091100	25092960	5940	5940	5940	5940	0
592	20240219	091000	25092960	5940	5940	5940	5940	52
593	20240219	090900	24784080	5960	5960	5960	5960	0
594	20240219	090800	24784080	5960	5960	5960	5960	0
595	20240219	090700	24784080	5960	5960	5960	5960	30
596	20240219	090600	24605280	5970	5970	5970	5970	0
597	20240219	090500	24605280	5970	5970	5970	5970	0
598	20240219	090400	24605280	5970	5960	5970	5960	1088
599	20240219	090300	18112960	5960	5960	5960	5960	1
600	20240219	090200	18107000	5910	5930	5930	5910	98
601	20240219	090100	17525960	5920	5920	5920	5920	899
602	20240219	090000	12203880	5920	5880	5920	5880	1869