KissMeData/058730/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193600	178272240	4075	4075	4075	4075	132
3	20240219	193500	178272240	4075	4075	4075	4075	0
4	20240219	193400	178272240	4075	4075	4075	4075	0
5	20240219	193300	178272240	4075	4075	4075	4075	0
6	20240219	193200	178272240	4075	4075	4075	4075	0
7	20240219	193100	178272240	4075	4075	4075	4075	0
8	20240219	193000	178272240	4075	4075	4075	4075	0
9	20240219	192900	178272240	4075	4075	4075	4075	0
10	20240219	192800	178272240	4075	4075	4075	4075	0
11	20240219	192700	178272240	4075	4075	4075	4075	0
12	20240219	192600	178272240	4075	4075	4075	4075	0
13	20240219	192500	178272240	4075	4075	4075	4075	0
14	20240219	192400	178272240	4075	4075	4075	4075	0
15	20240219	192300	178272240	4075	4075	4075	4075	0
16	20240219	192200	178272240	4075	4075	4075	4075	0
17	20240219	192100	178272240	4075	4075	4075	4075	0
18	20240219	192000	178272240	4075	4075	4075	4075	0
19	20240219	191900	178272240	4075	4075	4075	4075	0
20	20240219	191800	178272240	4075	4075	4075	4075	0
21	20240219	191700	178272240	4075	4075	4075	4075	0
22	20240219	191600	178272240	4075	4075	4075	4075	0
23	20240219	191500	178272240	4075	4075	4075	4075	0
24	20240219	191400	178272240	4075	4075	4075	4075	0
25	20240219	191300	178272240	4075	4075	4075	4075	0
26	20240219	191200	178272240	4075	4075	4075	4075	0
27	20240219	191100	178272240	4075	4075	4075	4075	0
28	20240219	191000	178272240	4075	4075	4075	4075	0
29	20240219	190900	178272240	4075	4075	4075	4075	0
30	20240219	190800	178272240	4075	4075	4075	4075	0
31	20240219	190700	178272240	4075	4075	4075	4075	0
32	20240219	190600	178272240	4075	4075	4075	4075	132
33	20240219	190500	178272240	4075	4075	4075	4075	0
34	20240219	190400	178272240	4075	4075	4075	4075	0
35	20240219	190300	178272240	4075	4075	4075	4075	0
36	20240219	190200	178272240	4075	4075	4075	4075	0
37	20240219	190100	178272240	4075	4075	4075	4075	0
38	20240219	190000	178272240	4075	4075	4075	4075	0
39	20240219	185900	178272240	4075	4075	4075	4075	0
40	20240219	185800	178272240	4075	4075	4075	4075	0
41	20240219	185700	178272240	4075	4075	4075	4075	0
42	20240219	185600	178272240	4075	4075	4075	4075	0
43	20240219	185500	178272240	4075	4075	4075	4075	0
44	20240219	185400	178272240	4075	4075	4075	4075	0
45	20240219	185300	178272240	4075	4075	4075	4075	0
46	20240219	185200	178272240	4075	4075	4075	4075	0
47	20240219	185100	178272240	4075	4075	4075	4075	0
48	20240219	185000	178272240	4075	4075	4075	4075	0
49	20240219	184900	178272240	4075	4075	4075	4075	0
50	20240219	184800	178272240	4075	4075	4075	4075	0
51	20240219	184700	178272240	4075	4075	4075	4075	0
52	20240219	184600	178272240	4075	4075	4075	4075	0
53	20240219	184500	178272240	4075	4075	4075	4075	0
54	20240219	184400	178272240	4075	4075	4075	4075	0
55	20240219	184300	178272240	4075	4075	4075	4075	0
56	20240219	184200	178272240	4075	4075	4075	4075	0
57	20240219	184100	178272240	4075	4075	4075	4075	0
58	20240219	184000	178272240	4075	4075	4075	4075	0
59	20240219	183900	178272240	4075	4075	4075	4075	0
60	20240219	183800	178272240	4075	4075	4075	4075	0
61	20240219	183700	178272240	4075	4075	4075	4075	0
62	20240219	183600	178272240	4075	4075	4075	4075	132
63	20240219	183500	178272240	4075	4075	4075	4075	0
64	20240219	183400	178272240	4075	4075	4075	4075	0
65	20240219	183300	178272240	4075	4075	4075	4075	0
66	20240219	183200	178272240	4075	4075	4075	4075	0
67	20240219	183100	178272240	4075	4075	4075	4075	0
68	20240219	183000	178272240	4075	4075	4075	4075	0
69	20240219	182900	178272240	4075	4075	4075	4075	0
70	20240219	182800	178272240	4075	4075	4075	4075	0
71	20240219	182700	178272240	4075	4075	4075	4075	0
72	20240219	182600	178272240	4075	4075	4075	4075	0
73	20240219	182500	178272240	4075	4075	4075	4075	0
74	20240219	182400	178272240	4075	4075	4075	4075	0
75	20240219	182300	178272240	4075	4075	4075	4075	0
76	20240219	182200	178272240	4075	4075	4075	4075	0
77	20240219	182100	178272240	4075	4075	4075	4075	0
78	20240219	182000	178272240	4075	4075	4075	4075	0
79	20240219	181900	178272240	4075	4075	4075	4075	0
80	20240219	181800	178272240	4075	4075	4075	4075	0
81	20240219	181700	178272240	4075	4075	4075	4075	0
82	20240219	181600	178272240	4075	4075	4075	4075	0
83	20240219	181500	178272240	4075	4075	4075	4075	0
84	20240219	181400	178272240	4075	4075	4075	4075	0
85	20240219	181300	178272240	4075	4075	4075	4075	0
86	20240219	181200	178272240	4075	4075	4075	4075	0
87	20240219	181100	178272240	4075	4075	4075	4075	0
88	20240219	181000	178272240	4075	4075	4075	4075	0
89	20240219	180900	178272240	4075	4075	4075	4075	0
90	20240219	180800	178272240	4075	4075	4075	4075	0
91	20240219	180700	178272240	4075	4075	4075	4075	0
92	20240219	180600	178272240	4075	4075	4075	4075	132
93	20240219	180500	178272240	4075	4075	4075	4075	0
94	20240219	180400	178272240	4075	4075	4075	4075	0
95	20240219	180300	178272240	4075	4075	4075	4075	0
96	20240219	180200	178272240	4075	4075	4075	4075	0
97	20240219	180100	178272240	4075	4075	4075	4075	0
98	20240219	180000	178272240	4075	4075	4075	4075	0
99	20240219	175900	178272240	4075	4075	4075	4075	0
100	20240219	175800	178272240	4075	4075	4075	4075	0
101	20240219	175700	178272240	4075	4075	4075	4075	0
102	20240219	175600	178272240	4075	4075	4075	4075	0
103	20240219	175500	178272240	4075	4075	4075	4075	0
104	20240219	175400	178272240	4075	4075	4075	4075	0
105	20240219	175300	178272240	4075	4075	4075	4075	0
106	20240219	175200	178272240	4075	4075	4075	4075	0
107	20240219	175100	178272240	4075	4075	4075	4075	0
108	20240219	175000	178272240	4075	4075	4075	4075	0
109	20240219	174900	178272240	4075	4075	4075	4075	0
110	20240219	174800	178272240	4075	4075	4075	4075	0
111	20240219	174700	178272240	4075	4075	4075	4075	0
112	20240219	174600	178272240	4075	4075	4075	4075	0
113	20240219	174500	178272240	4075	4075	4075	4075	0
114	20240219	174400	178272240	4075	4075	4075	4075	0
115	20240219	174300	178272240	4075	4075	4075	4075	0
116	20240219	174200	178272240	4075	4075	4075	4075	0
117	20240219	174100	178272240	4075	4075	4075	4075	0
118	20240219	174000	178272240	4075	4075	4075	4075	0
119	20240219	173900	178272240	4075	4075	4075	4075	0
120	20240219	173800	178272240	4075	4075	4075	4075	0
121	20240219	173700	178272240	4075	4075	4075	4075	0
122	20240219	173600	178272240	4075	4075	4075	4075	132
123	20240219	173500	178272240	4075	4075	4075	4075	0
124	20240219	173400	178272240	4075	4075	4075	4075	0
125	20240219	173300	178272240	4075	4075	4075	4075	0
126	20240219	173200	178272240	4075	4075	4075	4075	0
127	20240219	173100	178272240	4075	4075	4075	4075	0
128	20240219	173000	178272240	4075	4075	4075	4075	0
129	20240219	172900	178272240	4075	4075	4075	4075	0
130	20240219	172800	178272240	4075	4075	4075	4075	0
131	20240219	172700	178272240	4075	4075	4075	4075	0
132	20240219	172600	178272240	4075	4075	4075	4075	0
133	20240219	172500	178272240	4075	4075	4075	4075	0
134	20240219	172400	178272240	4075	4075	4075	4075	0
135	20240219	172300	178272240	4075	4075	4075	4075	0
136	20240219	172200	178272240	4075	4075	4075	4075	0
137	20240219	172100	178272240	4075	4075	4075	4075	0
138	20240219	172000	178272240	4075	4075	4075	4075	0
139	20240219	171900	178272240	4075	4075	4075	4075	0
140	20240219	171800	178272240	4075	4075	4075	4075	0
141	20240219	171700	178272240	4075	4075	4075	4075	0
142	20240219	171600	178272240	4075	4075	4075	4075	0
143	20240219	171500	178272240	4075	4075	4075	4075	0
144	20240219	171400	178272240	4075	4075	4075	4075	0
145	20240219	171300	178272240	4075	4075	4075	4075	0
146	20240219	171200	178272240	4075	4075	4075	4075	0
147	20240219	171100	178272240	4075	4075	4075	4075	0
148	20240219	171000	178272240	4075	4075	4075	4075	0
149	20240219	170900	178272240	4075	4075	4075	4075	0
150	20240219	170800	178272240	4075	4075	4075	4075	0
151	20240219	170700	178272240	4075	4075	4075	4075	0
152	20240219	170600	178272240	4075	4075	4075	4075	132
153	20240219	170500	178272240	4075	4075	4075	4075	0
154	20240219	170400	178272240	4075	4075	4075	4075	0
155	20240219	170300	178272240	4075	4075	4075	4075	0
156	20240219	170200	178272240	4075	4075	4075	4075	0
157	20240219	170100	178272240	4075	4075	4075	4075	0
158	20240219	170000	178272240	4075	4075	4075	4075	0
159	20240219	165900	178272240	4075	4075	4075	4075	0
160	20240219	165800	178272240	4075	4075	4075	4075	0
161	20240219	165700	178272240	4075	4075	4075	4075	0
162	20240219	165600	178272240	4075	4075	4075	4075	0
163	20240219	165500	178272240	4075	4075	4075	4075	0
164	20240219	165400	178272240	4075	4075	4075	4075	0
165	20240219	165300	178272240	4075	4075	4075	4075	0
166	20240219	165200	178272240	4075	4075	4075	4075	0
167	20240219	165100	178272240	4075	4075	4075	4075	0
168	20240219	165000	178272240	4075	4075	4075	4075	0
169	20240219	164900	178272240	4075	4075	4075	4075	0
170	20240219	164800	178272240	4075	4075	4075	4075	0
171	20240219	164700	178272240	4075	4075	4075	4075	0
172	20240219	164600	178272240	4075	4075	4075	4075	0
173	20240219	164500	178272240	4075	4075	4075	4075	0
174	20240219	164400	178272240	4075	4075	4075	4075	0
175	20240219	164300	178272240	4075	4075	4075	4075	0
176	20240219	164200	178272240	4075	4075	4075	4075	0
177	20240219	164100	178272240	4075	4075	4075	4075	0
178	20240219	164000	178272240	4075	4075	4075	4075	0
179	20240219	163900	178272240	4075	4075	4075	4075	0
180	20240219	163800	178272240	4075	4075	4075	4075	0
181	20240219	163700	178272240	4075	4075	4075	4075	0
182	20240219	163600	178272240	4075	4075	4075	4075	132
183	20240219	163500	178272240	4075	4075	4075	4075	0
184	20240219	163400	178272240	4075	4075	4075	4075	0
185	20240219	163300	178272240	4075	4075	4075	4075	0
186	20240219	163200	178272240	4075	4075	4075	4075	0
187	20240219	163100	178272240	4075	4075	4075	4075	0
188	20240219	163000	178272240	4075	4075	4075	4075	0
189	20240219	162900	178272240	4075	4075	4075	4075	0
190	20240219	162800	178272240	4075	4075	4075	4075	0
191	20240219	162700	178272240	4075	4075	4075	4075	0
192	20240219	162600	178272240	4075	4075	4075	4075	0
193	20240219	162500	178272240	4075	4075	4075	4075	0
194	20240219	162400	178272240	4075	4075	4075	4075	0
195	20240219	162300	178272240	4075	4075	4075	4075	0
196	20240219	162200	178272240	4075	4075	4075	4075	0
197	20240219	162100	178272240	4075	4075	4075	4075	0
198	20240219	162000	178272240	4075	4075	4075	4075	0
199	20240219	161900	178272240	4075	4075	4075	4075	0
200	20240219	161800	178272240	4075	4075	4075	4075	0
201	20240219	161700	178272240	4075	4075	4075	4075	0
202	20240219	161600	178272240	4075	4075	4075	4075	0
203	20240219	161500	178272240	4075	4075	4075	4075	0
204	20240219	161400	178272240	4075	4075	4075	4075	0
205	20240219	161300	178272240	4075	4075	4075	4075	0
206	20240219	161200	178272240	4075	4075	4075	4075	0
207	20240219	161100	178272240	4075	4075	4075	4075	0
208	20240219	161000	178272240	4075	4075	4075	4075	0
209	20240219	160900	178272240	4075	4075	4075	4075	0
210	20240219	160800	178272240	4075	4075	4075	4075	0
211	20240219	160700	178272240	4075	4075	4075	4075	0
212	20240219	160600	178272240	4075	4075	4075	4075	132
213	20240219	160500	178272240	4075	4075	4075	4075	0
214	20240219	160400	178272240	4075	4075	4075	4075	0
215	20240219	160300	178272240	4075	4075	4075	4075	0
216	20240219	160200	178272240	4075	4075	4075	4075	0
217	20240219	160100	178272240	4075	4075	4075	4075	0
218	20240219	160000	178272240	4075	4075	4075	4075	0
219	20240219	155900	178272240	4075	4075	4075	4075	0
220	20240219	155800	178272240	4075	4075	4075	4075	0
221	20240219	155700	178272240	4075	4075	4075	4075	0
222	20240219	155600	178272240	4075	4075	4075	4075	0
223	20240219	155500	178272240	4075	4075	4075	4075	0
224	20240219	155400	178272240	4075	4075	4075	4075	0
225	20240219	155300	178272240	4075	4075	4075	4075	0
226	20240219	155200	178272240	4075	4075	4075	4075	0
227	20240219	155100	178272240	4075	4075	4075	4075	0
228	20240219	155000	178272240	4075	4075	4075	4075	0
229	20240219	154900	178272240	4075	4075	4075	4075	0
230	20240219	154800	178272240	4075	4075	4075	4075	0
231	20240219	154700	178272240	4075	4075	4075	4075	0
232	20240219	154600	178272240	4075	4075	4075	4075	0
233	20240219	154500	178272240	4075	4075	4075	4075	0
234	20240219	154400	178272240	4075	4075	4075	4075	0
235	20240219	154300	178272240	4075	4075	4075	4075	0
236	20240219	154200	178272240	4075	4075	4075	4075	0
237	20240219	154100	178272240	4075	4075	4075	4075	0
238	20240219	154000	178272240	4075	4075	4075	4075	0
239	20240219	153900	178272240	4075	4075	4075	4075	0
240	20240219	153800	178272240	4075	4075	4075	4075	0
241	20240219	153700	178272240	4075	4075	4075	4075	0
242	20240219	153600	178272240	4075	4075	4075	4075	132
243	20240219	153500	178272240	4075	4075	4075	4075	0
244	20240219	153400	178272240	4075	4075	4075	4075	0
245	20240219	153300	178272240	4075	4075	4075	4075	0
246	20240219	153200	178272240	4075	4075	4075	4075	0
247	20240219	153100	178272240	4075	4075	4075	4075	0
248	20240219	153000	178272240	4075	4075	4075	4075	132
249	20240219	152900	177734340	4060	4060	4060	4060	0
250	20240219	152800	177734340	4060	4060	4060	4060	0
251	20240219	152700	177734340	4060	4060	4060	4060	0
252	20240219	152600	177734340	4060	4060	4060	4060	0
253	20240219	152500	177734340	4060	4060	4060	4060	0
254	20240219	152400	177734340	4060	4060	4060	4060	0
255	20240219	152300	177734340	4060	4060	4060	4060	0
256	20240219	152200	177734340	4060	4060	4060	4060	0
257	20240219	152100	177734340	4060	4060	4060	4060	0
258	20240219	152000	177734340	4060	4060	4060	4060	0
259	20240219	151900	177734340	4060	4060	4060	4060	397
260	20240219	151800	176122520	4060	4065	4065	4060	1001
261	20240219	151700	172058385	4065	4065	4065	4065	232
262	20240219	151600	171115305	4065	4065	4065	4065	0
263	20240219	151500	171115305	4065	4065	4065	4065	0
264	20240219	151400	171115305	4065	4070	4070	4065	300
265	20240219	151300	169895800	4065	4065	4065	4065	0
266	20240219	151200	169895800	4065	4065	4065	4065	0
267	20240219	151100	169895800	4065	4065	4065	4065	0
268	20240219	151000	169895800	4065	4065	4065	4065	0
269	20240219	150900	169895800	4065	4065	4065	4065	0
270	20240219	150800	169895800	4065	4065	4065	4065	1001
271	20240219	150700	165826735	4065	4065	4065	4065	0
272	20240219	150600	165826735	4065	4070	4070	4065	51
273	20240219	150500	165619170	4065	4070	4070	4065	155
274	20240219	150400	164988325	4075	4075	4075	4075	0
275	20240219	150300	164988325	4075	4075	4075	4075	0
276	20240219	150200	164988325	4075	4075	4075	4075	0
277	20240219	150100	164988325	4075	4075	4075	4075	0
278	20240219	150000	164988325	4075	4075	4075	4075	0
279	20240219	145900	164988325	4075	4075	4075	4075	0
280	20240219	145800	164988325	4075	4075	4075	4075	0
281	20240219	145700	164988325	4075	4075	4075	4075	0
282	20240219	145600	164988325	4075	4065	4075	4065	889
283	20240219	145500	161367205	4070	4070	4070	4070	729
284	20240219	145400	158400175	4065	4070	4070	4065	408
285	20240219	145300	156739740	4065	4065	4065	4065	0
286	20240219	145200	156739740	4065	4065	4065	4065	50
287	20240219	145100	156536490	4065	4065	4065	4065	1
288	20240219	145000	156532425	4065	4065	4065	4065	0
289	20240219	144900	156532425	4065	4065	4065	4065	0
290	20240219	144800	156532425	4065	4065	4065	4065	1
291	20240219	144700	156528360	4065	4065	4065	4065	0
292	20240219	144600	156528360	4065	4065	4065	4065	0
293	20240219	144500	156528360	4065	4065	4065	4065	0
294	20240219	144400	156528360	4065	4065	4065	4065	0
295	20240219	144300	156528360	4065	4065	4065	4065	1
296	20240219	144200	156524295	4070	4070	4070	4070	0
297	20240219	144100	156524295	4070	4070	4070	4070	50
298	20240219	144000	156320795	4070	4070	4070	4070	0
299	20240219	143900	156320795	4070	4075	4075	4070	53
300	20240219	143800	156104970	4070	4070	4070	4070	5
301	20240219	143700	156084620	4070	4070	4070	4070	0
302	20240219	143600	156084620	4070	4070	4070	4070	0
303	20240219	143500	156084620	4070	4070	4070	4070	665
304	20240219	143400	153378070	4070	4070	4070	4070	300
305	20240219	143300	152157070	4080	4080	4080	4080	0
306	20240219	143200	152157070	4080	4080	4080	4080	0
307	20240219	143100	152157070	4080	4080	4080	4080	0
308	20240219	143000	152157070	4080	4080	4080	4080	0
309	20240219	142900	152157070	4080	4080	4080	4080	0
310	20240219	142800	152157070	4080	4080	4080	4080	886
311	20240219	142700	148542190	4080	4080	4080	4080	50
312	20240219	142600	148338190	4080	4080	4080	4080	330
313	20240219	142500	146991790	4080	4080	4080	4080	0
314	20240219	142400	146991790	4080	4080	4080	4080	0
315	20240219	142300	146991790	4080	4080	4080	4080	0
316	20240219	142200	146991790	4080	4080	4080	4080	2617
317	20240219	142100	136314430	4080	4080	4080	4080	383
318	20240219	142000	134751790	4080	4080	4080	4080	3
319	20240219	141900	134739550	4080	4080	4080	4080	0
320	20240219	141800	134739550	4080	4080	4080	4080	13
321	20240219	141700	134686510	4080	4080	4080	4080	0
322	20240219	141600	134686510	4080	4070	4080	4070	186
323	20240219	141500	133928260	4070	4070	4070	4070	28
324	20240219	141400	133814300	4080	4080	4080	4080	0
325	20240219	141300	133814300	4080	4080	4080	4080	0
326	20240219	141200	133814300	4080	4075	4080	4075	58
327	20240219	141100	133577670	4060	4060	4060	4060	0
328	20240219	141000	133577670	4060	4060	4060	4060	0
329	20240219	140900	133577670	4060	4060	4060	4060	0
330	20240219	140800	133577670	4060	4060	4060	4060	0
331	20240219	140700	133577670	4060	4060	4060	4060	0
332	20240219	140600	133577670	4060	4060	4060	4060	0
333	20240219	140500	133577670	4060	4060	4060	4060	0
334	20240219	140400	133577670	4060	4060	4060	4060	0
335	20240219	140300	133577670	4060	4060	4060	4060	0
336	20240219	140200	133577670	4060	4060	4060	4060	0
337	20240219	140100	133577670	4060	4070	4070	4060	1005
338	20240219	140000	129493280	4075	4075	4075	4075	0
339	20240219	135900	129493280	4075	4075	4075	4075	10
340	20240219	135800	129452530	4075	4075	4075	4075	3
341	20240219	135700	129440305	4080	4080	4080	4080	0
342	20240219	135600	129440305	4080	4080	4080	4080	0
343	20240219	135500	129440305	4080	4080	4080	4080	0
344	20240219	135400	129440305	4080	4080	4080	4080	0
345	20240219	135300	129440305	4080	4080	4080	4080	0
346	20240219	135200	129440305	4080	4080	4080	4080	0
347	20240219	135100	129440305	4080	4080	4080	4080	0
348	20240219	135000	129440305	4080	4080	4080	4080	0
349	20240219	134900	129440305	4080	4080	4080	4080	0
350	20240219	134800	129440305	4080	4080	4080	4080	20
351	20240219	134700	129358705	4080	4080	4080	4080	0
352	20240219	134600	129358705	4080	4080	4080	4080	3
353	20240219	134500	129346465	4085	4080	4085	4080	4
354	20240219	134400	129330130	4070	4070	4070	4070	0
355	20240219	134300	129330130	4070	4070	4070	4070	435
356	20240219	134200	127559680	4070	4070	4070	4070	19
357	20240219	134100	127482350	4070	4070	4070	4070	211
358	20240219	134000	126623580	4070	4070	4070	4070	0
359	20240219	133900	126623580	4070	4070	4070	4070	455
360	20240219	133800	124771730	4070	4070	4070	4070	0
361	20240219	133700	124771730	4070	4070	4070	4070	0
362	20240219	133600	124771730	4070	4070	4070	4070	0
363	20240219	133500	124771730	4070	4070	4070	4070	0
364	20240219	133400	124771730	4070	4070	4070	4070	1
365	20240219	133300	124767660	4070	4070	4070	4070	24
366	20240219	133200	124669980	4060	4060	4060	4060	1
367	20240219	133100	124665920	4060	4065	4065	4060	924
368	20240219	133000	120914440	4065	4065	4065	4065	19
369	20240219	132900	120837205	4065	4070	4070	4065	693
370	20240219	132800	118020035	4070	4070	4070	4070	0
371	20240219	132700	118020035	4070	4075	4075	4070	23
372	20240219	132600	117926420	4070	4070	4070	4070	0
373	20240219	132500	117926420	4070	4070	4070	4070	0
374	20240219	132400	117926420	4070	4070	4070	4070	355
375	20240219	132300	116481570	4070	4070	4070	4070	0
376	20240219	132200	116481570	4070	4070	4070	4070	0
377	20240219	132100	116481570	4070	4070	4070	4070	0
378	20240219	132000	116481570	4070	4070	4070	4070	0
379	20240219	131900	116481570	4070	4070	4070	4070	0
380	20240219	131800	116481570	4070	4070	4070	4070	0
381	20240219	131700	116481570	4070	4070	4070	4070	0
382	20240219	131600	116481570	4070	4070	4070	4070	0
383	20240219	131500	116481570	4070	4070	4070	4070	29
384	20240219	131400	116363540	4070	4070	4070	4070	0
385	20240219	131300	116363540	4070	4070	4070	4070	0
386	20240219	131200	116363540	4070	4070	4070	4070	0
387	20240219	131100	116363540	4070	4070	4070	4070	300
388	20240219	131000	115142540	4070	4070	4070	4070	0
389	20240219	130900	115142540	4070	4070	4070	4070	0
390	20240219	130800	115142540	4070	4070	4070	4070	0
391	20240219	130700	115142540	4070	4070	4070	4070	0
392	20240219	130600	115142540	4070	4070	4070	4070	0
393	20240219	130500	115142540	4070	4070	4070	4070	0
394	20240219	130400	115142540	4070	4070	4070	4070	0
395	20240219	130300	115142540	4070	4070	4070	4070	0
396	20240219	130200	115142540	4070	4070	4070	4070	0
397	20240219	130100	115142540	4070	4070	4070	4070	0
398	20240219	130000	115142540	4070	4070	4070	4070	0
399	20240219	125900	115142540	4070	4070	4070	4070	0
400	20240219	125800	115142540	4070	4070	4070	4070	0
401	20240219	125700	115142540	4070	4070	4070	4070	1
402	20240219	125600	115138470	4070	4070	4070	4070	0
403	20240219	125500	115138470	4070	4080	4080	4070	30
404	20240219	125400	115016355	4070	4070	4070	4070	1
405	20240219	125300	115012285	4070	4080	4080	4070	95
406	20240219	125200	114625595	4070	4070	4070	4070	0
407	20240219	125100	114625595	4070	4070	4070	4070	0
408	20240219	125000	114625595	4070	4070	4070	4070	1
409	20240219	124900	114621525	4070	4075	4080	4070	127
410	20240219	124800	114103930	4080	4080	4080	4080	17
411	20240219	124700	114034570	4080	4075	4080	4075	401
412	20240219	124600	112400490	4075	4085	4085	4075	103
413	20240219	124500	111980235	4085	4085	4085	4085	0
414	20240219	124400	111980235	4085	4085	4085	4085	0
415	20240219	124300	111980235	4085	4085	4085	4085	0
416	20240219	124200	111980235	4085	4085	4085	4085	397
417	20240219	124100	110358490	4085	4085	4085	4085	23
418	20240219	124000	110264535	4095	4095	4095	4095	0
419	20240219	123900	110264535	4095	4095	4095	4095	355
420	20240219	123800	108810810	4095	4095	4095	4095	300
421	20240219	123700	107582310	4095	4095	4095	4095	648
422	20240219	123600	104928750	4095	4090	4095	4080	1933
423	20240219	123500	97014650	4080	4080	4080	4080	1
424	20240219	123400	97010570	4090	4090	4090	4090	0
425	20240219	123300	97010570	4090	4090	4090	4090	0
426	20240219	123200	97010570	4090	4090	4095	4070	1227
427	20240219	123100	91991920	4085	4085	4085	4085	71
428	20240219	123000	91701885	4075	4075	4075	4075	33
429	20240219	122900	91567410	4075	4075	4075	4075	1
430	20240219	122800	91563335	4085	4085	4085	4085	100
431	20240219	122700	91154835	4085	4085	4085	4085	0
432	20240219	122600	91154835	4085	4085	4085	4085	100
433	20240219	122500	90746335	4090	4090	4090	4090	122
434	20240219	122400	90247355	4095	4095	4095	4095	0
435	20240219	122300	90247355	4095	4095	4095	4095	0
436	20240219	122200	90247355	4095	4095	4095	4095	0
437	20240219	122100	90247355	4095	4095	4095	4095	0
438	20240219	122000	90247355	4095	4095	4095	4095	4
439	20240219	121900	90230975	4075	4075	4075	4075	0
440	20240219	121800	90230975	4075	4075	4075	4075	0
441	20240219	121700	90230975	4075	4075	4075	4075	0
442	20240219	121600	90230975	4075	4075	4075	4075	0
443	20240219	121500	90230975	4075	4085	4085	4075	29
444	20240219	121400	90112785	4085	4085	4085	4085	0
445	20240219	121300	90112785	4085	4090	4090	4085	5
446	20240219	121200	90092345	4095	4095	4095	4095	0
447	20240219	121100	90092345	4095	4095	4095	4095	0
448	20240219	121000	90092345	4095	4095	4095	4095	0
449	20240219	120900	90092345	4095	4095	4095	4095	0
450	20240219	120800	90092345	4095	4090	4095	4090	291
451	20240219	120700	88901420	4090	4090	4090	4090	0
452	20240219	120600	88901420	4090	4090	4090	4090	0
453	20240219	120500	88901420	4090	4090	4090	4090	0
454	20240219	120400	88901420	4090	4090	4090	4090	0
455	20240219	120300	88901420	4090	4090	4090	4090	0
456	20240219	120200	88901420	4090	4090	4090	4090	0
457	20240219	120100	88901420	4090	4090	4090	4090	76
458	20240219	120000	88590580	4090	4090	4090	4090	0
459	20240219	115900	88590580	4090	4090	4090	4090	0
460	20240219	115800	88590580	4090	4090	4090	4090	7
461	20240219	115700	88561950	4090	4090	4090	4090	0
462	20240219	115600	88561950	4090	4090	4090	4090	0
463	20240219	115500	88561950	4090	4090	4090	4090	0
464	20240219	115400	88561950	4090	4090	4090	4090	0
465	20240219	115300	88561950	4090	4090	4090	4090	0
466	20240219	115200	88561950	4090	4090	4090	4090	0
467	20240219	115100	88561950	4090	4090	4090	4090	8
468	20240219	115000	88529230	4090	4090	4090	4090	0
469	20240219	114900	88529230	4090	4090	4090	4090	0
470	20240219	114800	88529230	4090	4090	4090	4090	33
471	20240219	114700	88394260	4090	4090	4090	4090	0
472	20240219	114600	88394260	4090	4090	4090	4090	0
473	20240219	114500	88394260	4090	4090	4090	4090	0
474	20240219	114400	88394260	4090	4090	4090	4090	0
475	20240219	114300	88394260	4090	4090	4090	4090	0
476	20240219	114200	88394260	4090	4090	4090	4090	122
477	20240219	114100	87895280	4090	4090	4090	4090	0
478	20240219	114000	87895280	4090	4090	4090	4090	0
479	20240219	113900	87895280	4090	4075	4090	4075	746
480	20240219	113800	84848140	4080	4080	4080	4080	0
481	20240219	113700	84848140	4080	4080	4080	4080	0
482	20240219	113600	84848140	4080	4085	4085	4080	53
483	20240219	113500	84631885	4090	4090	4090	4085	8
484	20240219	113400	84599170	4085	4090	4090	4085	64
485	20240219	113300	84337450	4065	4065	4065	4065	0
486	20240219	113200	84337450	4065	4065	4065	4065	0
487	20240219	113100	84337450	4065	4065	4065	4065	0
488	20240219	113000	84337450	4065	4065	4065	4065	0
489	20240219	112900	84337450	4065	4065	4065	4065	380
490	20240219	112800	82792750	4065	4075	4075	4065	50
491	20240219	112700	82589320	4065	4075	4075	4065	1000
492	20240219	112600	78517815	4075	4075	4075	4075	0
493	20240219	112500	78517815	4075	4075	4075	4075	0
494	20240219	112400	78517815	4075	4075	4075	4075	0
495	20240219	112300	78517815	4075	4075	4075	4075	0
496	20240219	112200	78517815	4075	4075	4075	4075	0
497	20240219	112100	78517815	4075	4075	4075	4075	0
498	20240219	112000	78517815	4075	4080	4080	4075	300
499	20240219	111900	77294795	4080	4080	4080	4080	0
500	20240219	111800	77294795	4080	4080	4080	4080	0
501	20240219	111700	77294795	4080	4080	4080	4080	0
502	20240219	111600	77294795	4080	4080	4080	4080	155
503	20240219	111500	76662395	4080	4080	4080	4080	30
504	20240219	111400	76539995	4095	4095	4095	4095	0
505	20240219	111300	76539995	4095	4085	4095	4075	1842
506	20240219	111200	69006485	4080	4075	4080	4075	526
507	20240219	111100	66862535	4075	4080	4080	4075	151
508	20240219	111000	66246465	4085	4080	4085	4080	269
509	20240219	110900	65148105	4085	4085	4085	4085	0
510	20240219	110800	65148105	4085	4085	4085	4085	478
511	20240219	110700	63195475	4085	4085	4085	4085	100
512	20240219	110600	62786975	4085	4085	4085	4085	327
513	20240219	110500	61451180	4085	4085	4085	4085	7
514	20240219	110400	61422585	4085	4085	4085	4085	0
515	20240219	110300	61422585	4085	4090	4090	4085	2
516	20240219	110200	61414410	4085	4085	4090	4085	15
517	20240219	110100	61353130	4070	4080	4080	4070	75
518	20240219	110000	61047865	4085	4085	4085	4085	0
519	20240219	105900	61047865	4085	4085	4085	4085	0
520	20240219	105800	61047865	4085	4085	4085	4085	4
521	20240219	105700	61031525	4085	4075	4085	4070	198
522	20240219	105600	60225600	4070	4070	4070	4070	200
523	20240219	105500	59411600	4085	4085	4085	4085	0
524	20240219	105400	59411600	4085	4085	4085	4085	6
525	20240219	105300	59387090	4090	4090	4090	4090	0
526	20240219	105200	59387090	4090	4090	4090	4090	75
527	20240219	105100	59080340	4090	4075	4090	4075	1244
528	20240219	105000	53998785	4070	4070	4070	4070	0
529	20240219	104900	53998785	4070	4070	4070	4070	0
530	20240219	104800	53998785	4070	4070	4070	4070	200
531	20240219	104700	53184785	4075	4075	4075	4075	49
532	20240219	104600	52985110	4075	4075	4075	4075	0
533	20240219	104500	52985110	4075	4075	4075	4075	0
534	20240219	104400	52985110	4075	4075	4075	4075	0
535	20240219	104300	52985110	4075	4075	4075	4075	0
536	20240219	104200	52985110	4075	4075	4075	4075	1
537	20240219	104100	52981035	4080	4080	4080	4080	0
538	20240219	104000	52981035	4080	4080	4080	4080	34
539	20240219	103900	52842315	4080	4080	4080	4080	0
540	20240219	103800	52842315	4080	4080	4080	4080	0
541	20240219	103700	52842315	4080	4080	4080	4080	500
542	20240219	103600	50802315	4080	4080	4080	4080	982
543	20240219	103500	46795755	4080	4075	4080	4075	272
544	20240219	103400	45686695	4070	4070	4070	4070	0
545	20240219	103300	45686695	4070	4070	4070	4070	126
546	20240219	103200	45173875	4070	4070	4070	4070	0
547	20240219	103100	45173875	4070	4070	4070	4070	0
548	20240219	103000	45173875	4070	4070	4070	4070	0
549	20240219	102900	45173875	4070	4075	4075	4070	101
550	20240219	102800	44762800	4075	4075	4075	4075	10
551	20240219	102700	44722050	4070	4070	4070	4070	0
552	20240219	102600	44722050	4070	4070	4070	4070	950
553	20240219	102500	40855550	4075	4075	4075	4075	8
554	20240219	102400	40822950	4075	4075	4075	4075	42
555	20240219	102300	40651800	4075	4075	4075	4075	0
556	20240219	102200	40651800	4075	4075	4075	4075	0
557	20240219	102100	40651800	4075	4075	4075	4075	0
558	20240219	102000	40651800	4075	4075	4075	4075	126
559	20240219	101900	40138350	4070	4070	4070	4070	1121
560	20240219	101800	35575880	4070	4075	4075	4070	449
561	20240219	101700	33748100	4070	4070	4070	4070	45
562	20240219	101600	33564950	4070	4070	4070	4070	75
563	20240219	101500	33259700	4070	4070	4070	4070	31
564	20240219	101400	33133530	4075	4075	4075	4075	0
565	20240219	101300	33133530	4075	4075	4075	4075	0
566	20240219	101200	33133530	4075	4075	4075	4075	100
567	20240219	101100	32726030	4075	4075	4075	4075	5
568	20240219	101000	32705655	4075	4075	4075	4075	0
569	20240219	100900	32705655	4075	4075	4075	4075	173
570	20240219	100800	32000680	4075	4075	4075	4075	10
571	20240219	100700	31959930	4075	4075	4075	4075	5
572	20240219	100600	31939555	4080	4080	4080	4080	0
573	20240219	100500	31939555	4080	4080	4080	4080	10
574	20240219	100400	31898755	4075	4075	4075	4075	0
575	20240219	100300	31898755	4075	4075	4075	4075	0
576	20240219	100200	31898755	4075	4075	4075	4075	0
577	20240219	100100	31898755	4075	4075	4075	4075	1
578	20240219	100000	31894680	4080	4080	4080	4080	0
579	20240219	095900	31894680	4080	4080	4080	4080	0
580	20240219	095800	31894680	4080	4080	4080	4080	0
581	20240219	095700	31894680	4080	4080	4080	4080	5
582	20240219	095600	31874280	4080	4080	4080	4080	1230
583	20240219	095500	26855880	4075	4075	4075	4075	0
584	20240219	095400	26855880	4075	4075	4075	4075	0
585	20240219	095300	26855880	4075	4075	4075	4075	0
586	20240219	095200	26855880	4075	4075	4075	4075	57
587	20240219	095100	26623605	4080	4080	4080	4080	0
588	20240219	095000	26623605	4080	4080	4080	4080	49
589	20240219	094900	26423685	4080	4080	4080	4080	135
590	20240219	094800	25872885	4080	4080	4080	4080	24
591	20240219	094700	25774965	4075	4075	4075	4075	50
592	20240219	094600	25571215	4080	4080	4080	4080	0
593	20240219	094500	25571215	4080	4080	4080	4080	0
594	20240219	094400	25571215	4080	4080	4080	4080	55
595	20240219	094300	25346815	4080	4080	4080	4080	0
596	20240219	094200	25346815	4080	4080	4080	4080	1
597	20240219	094100	25342735	4080	4080	4080	4080	2
598	20240219	094000	25334575	4080	4080	4080	4080	53
599	20240219	093900	25118335	4080	4070	4080	4070	113
600	20240219	093800	24658355	4070	4070	4070	4070	454
601	20240219	093700	22810575	4075	4075	4075	4075	0
602	20240219	093600	22810575	4075	4075	4075	4075	100
603	20240219	093500	22403075	4080	4090	4090	4080	12
604	20240219	093400	22354015	4085	4085	4090	4085	6
605	20240219	093300	22329490	4060	4080	4080	4060	228
606	20240219	093200	21403265	4080	4085	4085	4080	9
607	20240219	093100	21366535	4085	4085	4085	4085	3
608	20240219	093000	21354280	4080	4080	4080	4080	11
609	20240219	092900	21309400	4080	4080	4080	4080	10
610	20240219	092800	21268600	4080	4090	4090	4080	281
611	20240219	092700	20119370	4080	4080	4080	4080	3
612	20240219	092600	20107130	4080	4090	4090	4080	61
613	20240219	092500	19857880	4085	4085	4085	4085	4
614	20240219	092400	19841540	4085	4090	4090	4085	124
615	20240219	092300	19334900	4090	4090	4090	4090	0
616	20240219	092200	19334900	4090	4090	4090	4090	0
617	20240219	092100	19334900	4090	4090	4090	4090	0
618	20240219	092000	19334900	4090	4090	4090	4090	1
619	20240219	091900	19330810	4090	4090	4095	4090	12
620	20240219	091800	19281725	4080	4080	4080	4075	81
621	20240219	091700	18951275	4090	4080	4090	4080	159
622	20240219	091600	18301300	4080	4080	4080	4080	1
623	20240219	091500	18297220	4080	4080	4080	4065	94
624	20240219	091400	17915035	4085	4085	4085	4085	9
625	20240219	091300	17878270	4085	4085	4085	4080	3
626	20240219	091200	17866020	4080	4085	4085	4080	2
627	20240219	091100	17857855	4090	4090	4090	4090	2
628	20240219	091000	17849675	4090	4090	4090	4090	2
629	20240219	090900	17841495	4090	4085	4090	4085	11
630	20240219	090800	17796555	4085	4085	4085	4085	1
631	20240219	090700	17792470	4080	4065	4080	4065	22
632	20240219	090600	17703025	4065	4070	4070	4065	70
633	20240219	090500	17418145	4070	4070	4070	4070	1
634	20240219	090400	17414075	4070	4070	4070	4070	12
635	20240219	090300	17365235	4070	4080	4080	4050	1021
636	20240219	090200	13222370	4080	4070	4080	4070	226
637	20240219	090100	12302420	4070	4055	4070	4045	827
638	20240219	090000	8946745	4050	4050	4055	4050	2207